date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2018-11-29,24.65,24.65,24.65,24.65,182,15.923461929686,15.923461929686,15.923461929686,15.923461929686,281.741496906286,0.0,1.0
2018-11-30,24.5295,24.5295,24.5295,24.5295,0,15.9235000426375,15.9235000426375,15.9235000426375,15.9235000426375,0,0.120559,1.0
2018-12-03,24.65,24.71,24.62,24.71,1578,16.0017234778945,16.0406729062383,15.9822487637226,16.0406729062383,2430.8444058376,0.0,1.0
2018-12-04,24.593,24.593,24.56,24.56,401,15.9647215209679,15.9647215209679,15.9432993353789,15.9432993353789,617.724085387122,0.0,1.0
2018-12-06,24.53,24.609,24.44,24.44,2237,15.923824621207,15.9751080351929,15.8654004786913,15.8654004786913,3446.00693020197,0.0,1.0
2018-12-07,24.455,24.49,24.455,24.49,2067,15.8751378357773,15.8978583356445,15.8751378357773,15.8978583356445,3184.12888901541,0.0,1.0
2018-12-10,24.46,24.46,24.35,24.35,301,15.8783836214726,15.8783836214726,15.8069763361757,15.8069763361757,463.678178806791,0.0,1.0
2018-12-11,24.49,24.49,24.49,24.49,137,15.8978583356445,15.8978583356445,15.8978583356445,15.8978583356445,211.042892015051,0.0,1.0
2018-12-12,24.588,24.588,24.588,24.588,100,15.9614757352726,15.9614757352726,15.9614757352726,15.9614757352726,154.04590658033,0.0,1.0
2018-12-13,24.645,24.645,24.61,24.61,107,15.9984776921992,15.9984776921992,15.975757192332,15.975757192332,164.829120040952,0.0,1.0
2018-12-14,24.577,24.61,24.54,24.61,1629,15.9543350067429,15.975757192332,15.9303161925976,15.975757192332,2509.40781819357,0.0,1.0
2018-12-17,24.4391,24.4391,24.4391,24.4391,123,15.8648162372662,15.8648162372662,15.8648162372662,15.8648162372662,189.476465093805,0.0,1.0
2018-12-18,24.439,24.439,24.439,24.439,0,15.8647513215523,15.8647513215523,15.8647513215523,15.8647513215523,0,0.0,1.0
2018-12-19,24.1614,24.3541,24.1614,24.3541,523,15.6845452997485,15.8096378804459,15.6845452997485,15.8096378804459,805.660091415122,0.0,1.0
2018-12-20,23.9857,23.9857,23.9857,23.9857,65,15.5704883904152,15.5704883904152,15.5704883904152,15.5704883904152,100.129839277214,0.0,1.0
2018-12-21,23.8867,23.8867,23.8867,23.8867,33,15.506221833648,15.506221833648,15.506221833648,15.506221833648,50.8351491715086,0.0,1.0
2018-12-24,23.704,23.79,23.704,23.79,500,15.3876208243412,15.4434483383006,15.3876208243412,15.4434483383006,770.229532901648,0.0,1.0
2018-12-26,24.029,24.029,23.644,23.644,958,15.5985968945366,15.5985968945366,15.3486713959975,15.3486713959975,1475.75978503955,0.0,1.0
2018-12-27,24.035,24.035,23.88,23.89,1553,15.602491837371,15.602491837371,15.5018724808163,15.5083640522069,2392.33292919251,0.0,1.0
2018-12-28,23.7791,23.85,23.7301,23.81,4798,15.6171757718566,15.6637400977656,15.5849945028926,15.6374696741216,7305.55405578537,0.27852,1.0
2018-12-31,23.8201,23.8201,23.8,23.8,121,15.6441029560917,15.6441029560917,15.6309020682106,15.6309020682106,184.237607492712,0.0,1.0
2019-01-02,23.7725,23.7725,23.7124,23.73,837,15.6128411519553,15.6128411519553,15.5733698404301,15.5849288268335,1274.43700389587,0.0,1.0
2019-01-03,23.727,23.81,23.727,23.73,1592,15.5829585450602,15.6374696741216,15.5829585450602,15.5849288268335,2424.01876965617,0.0,1.0
2019-01-04,24.095,24.095,24.06,24.06,351,15.8246464425855,15.8246464425855,15.8016598218969,15.8016598218969,534.441324214394,0.0,1.0
2019-01-07,24.309,24.309,24.24,24.24,1577,15.9651932090811,15.9651932090811,15.9198767282951,15.9198767282951,2401.17939682651,0.0,1.0
2019-01-08,24.49,24.52,24.43,24.52,2183,16.0840668760705,16.1037696938035,16.0446612406044,16.1037696938035,3323.89005914537,0.0,1.0
2019-01-09,24.574,24.626,24.574,24.614,1225,16.139234765723,16.1733863164602,16.139234765723,16.165505189367,1865.21544775679,0.0,1.0
2019-01-10,24.65,24.65,24.47,24.47,318,16.1891485706467,16.1891485706467,16.0709316642484,16.0709316642484,484.19470398911,0.0,1.0
2019-01-11,24.62,24.66,24.62,24.66,872,16.1694457529136,16.1957161765577,16.1694457529136,16.1957161765577,1327.72887383178,0.0,1.0
2019-01-14,24.555,24.62,24.52,24.53,2398,16.1267563144921,16.1694457529136,16.1037696938035,16.1103372997145,3651.25440303737,0.0,1.0
2019-01-15,24.635,24.67,24.635,24.65,961,16.1792971617802,16.2022837824687,16.1792971617802,16.1891485706467,1463.24248595451,0.0,1.0
2019-01-16,24.77,24.831,24.77,24.82,1154,16.2679598415788,16.308022237636,16.2679598415788,16.3007978711339,1757.10908302967,0.0,1.0
2019-01-17,24.755,24.755,24.71,24.71,358,16.2581084327123,16.2581084327123,16.2285542061128,16.2285542061128,545.099698201578,0.0,1.0
2019-01-18,24.806,24.806,24.806,24.806,12,16.2916032228585,16.2916032228585,16.2916032228585,16.2916032228585,18.27149826374,0.0,1.0
2019-01-22,24.7181,24.7181,24.7181,24.7181,90,16.2338739669007,16.2338739669007,16.2338739669007,16.2338739669007,137.03623697805,0.0,1.0
2019-01-23,24.755,24.755,24.755,24.755,105,16.2581084327123,16.2581084327123,16.2581084327123,16.2581084327123,159.875609807725,0.0,1.0
2019-01-24,24.8,24.82,24.8,24.82,401,16.2876626593119,16.3007978711339,16.2876626593119,16.3007978711339,610.572566979978,0.0,1.0
2019-01-25,24.835,24.835,24.8,24.8,101,16.3106492800004,16.3106492800004,16.2876626593119,16.2876626593119,153.785110386479,0.0,1.0
2019-01-28,24.795,24.83,24.78,24.83,2116,16.2843788563564,16.3073654770449,16.2745274474898,16.3073654770449,3221.87419383948,0.0,1.0
2019-01-29,24.815,24.815,24.815,24.815,81,16.2975140681784,16.2975140681784,16.2975140681784,16.2975140681784,123.332613280245,0.0,1.0
2019-01-30,24.995,24.995,24.995,24.995,0,16.4157309745766,16.4157309745766,16.4157309745766,16.4157309745766,0,0.0,1.0
2019-01-31,25.085,25.085,25.085,25.085,1,16.4748394277757,16.4748394277757,16.4748394277757,16.4748394277757,1.52262485531167,0.0,1.0
2019-02-01,25.06,25.11,25.06,25.11,196,16.4584204129982,16.4912584425533,16.4584204129982,16.4912584425533,298.434471641087,0.0,1.0
2019-02-04,25.116,25.116,25.04,25.04,622,16.4951990060999,16.4951990060999,16.4452852011762,16.4452852011762,947.072660003857,0.0,1.0
2019-02-05,25.235,25.235,25.235,25.235,0,16.5733535164409,16.5733535164409,16.5733535164409,16.5733535164409,0,0.0,1.0
2019-02-06,25.205,25.259,25.205,25.218,273,16.5536506987079,16.5891157706274,16.5536506987079,16.5621885863922,415.676585500085,0.0,1.0
2019-02-07,25.125,25.125,25.125,25.125,8,16.5011098514198,16.5011098514198,16.5011098514198,16.5011098514198,12.1809988424933,0.0,1.0
2019-02-08,25.106,25.15,25.06,25.14,1414,16.4886314001889,16.5175288661973,16.4584204129982,16.5109612602863,2152.99154541069,0.0,1.0
2019-02-11,25.11,25.11,25.11,25.11,28,16.4912584425533,16.4912584425533,16.4912584425533,16.4912584425533,42.6334959487266,0.0,1.0
2019-02-12,25.237,25.237,25.237,25.237,96,16.5746670376231,16.5746670376231,16.5746670376231,16.5746670376231,146.17198610992,0.0,1.0
2019-02-13,25.2,25.2,25.2,25.2,5,16.5503668957524,16.5503668957524,16.5503668957524,16.5503668957524,7.61312427655833,0.0,1.0
2019-02-14,25.21,25.21,25.21,25.21,20,16.5569345016634,16.5569345016634,16.5569345016634,16.5569345016634,30.4524971062334,0.0,1.0
2019-02-15,25.26,25.26,25.26,25.26,6,16.5897725312185,16.5897725312185,16.5897725312185,16.5897725312185,9.13574913186999,0.0,1.0
2019-02-19,25.295,25.295,25.2601,25.2601,246,16.612759151907,16.612759151907,16.5898382072776,16.5898382072776,374.565714406671,0.0,1.0
2019-02-20,25.305,25.305,25.305,25.305,0,16.619326757818,16.619326757818,16.619326757818,16.619326757818,0,0.0,1.0
2019-02-21,25.2895,25.34,25.2501,25.33,1713,16.6091469686559,16.6423133785066,16.5832706013666,16.6357457725955,2608.2563771489,0.0,1.0
2019-02-22,25.305,25.305,25.305,25.305,5,16.619326757818,16.619326757818,16.619326757818,16.619326757818,7.61312427655835,0.0,1.0
2019-02-25,25.3258,25.37,25.3258,25.37,146,16.6329873781129,16.6620161962396,16.6329873781129,16.6620161962396,222.303228875504,0.0,1.0
2019-02-26,25.37,25.37,25.37,25.37,6,16.6620161962396,16.6620161962396,16.6620161962396,16.6620161962396,9.13574913187001,0.0,1.0
2019-02-27,25.395,25.46,25.37,25.37,1303,16.6784352110171,16.7211246494387,16.6620161962396,16.6620161962396,1983.98018647111,0.0,1.0
2019-02-28,25.287,25.287,25.287,25.287,0,16.6791287502013,16.6791287502013,16.6791287502013,16.6791287502013,0,0.109056,1.0
2019-03-01,25.365,25.365,25.29,25.29,1454,16.7305770059262,16.7305770059262,16.6811075292677,16.6811075292677,2204.38960275765,0.0,1.0
2019-03-04,25.347,25.347,25.347,25.347,60,16.7187043315282,16.7187043315282,16.7187043315282,16.7187043315282,90.9651830573995,0.0,1.0
2019-03-05,25.355,25.366,25.355,25.366,733,16.7239810757051,16.7312365989484,16.7239810757051,16.7312365989484,1111.29131968456,0.0,1.0
2019-03-06,25.295,25.339,25.295,25.339,401,16.6844054943782,16.7134275873513,16.6844054943782,16.7134275873513,607.950640100289,0.0,1.0
2019-03-07,25.245,25.245,25.245,25.245,21,16.6514258432725,16.6514258432725,16.6514258432725,16.6514258432725,31.8378140700899,0.0,1.0
2019-03-08,25.23,25.23,25.213,25.213,399,16.6415319479408,16.6415319479408,16.6303188665649,16.6303188665649,604.918467331708,0.0,1.0
2019-03-11,25.3,25.3,25.3,25.3,13,16.6877034594888,16.6877034594888,16.6877034594888,16.6877034594888,19.7091229957699,0.0,1.0
2019-03-12,25.345,25.345,25.345,25.345,10,16.717385145484,16.717385145484,16.717385145484,16.717385145484,15.1608638428999,0.0,1.0
2019-03-13,25.4151,25.4151,25.4151,25.4151,0,16.7636226163342,16.7636226163342,16.7636226163342,16.7636226163342,0,0.0,1.0
2019-03-14,25.415,25.415,25.415,25.415,0,16.7635566570319,16.7635566570319,16.7635566570319,16.7635566570319,0,0.0,1.0
2019-03-15,25.47,25.47,25.47,25.47,11,16.7998342732482,16.7998342732482,16.7998342732482,16.7998342732482,16.6769502271899,0.0,1.0
2019-03-18,25.465,25.49,25.41,25.49,550,16.7965363081377,16.8130261336905,16.7602586919214,16.8130261336905,833.847511359494,0.0,1.0
2019-03-19,25.4614,25.4614,25.4614,25.4614,40,16.794161773258,16.794161773258,16.794161773258,16.794161773258,60.6434553715999,0.0,1.0
2019-03-20,25.562,25.562,25.438,25.438,511,16.8605168312827,16.8605168312827,16.7787272965406,16.7787272965406,774.720142372188,0.0,1.0
2019-03-21,25.58,25.58,25.58,25.58,30,16.8723895056808,16.8723895056808,16.8723895056808,16.8723895056808,45.4825915286997,0.0,1.0
2019-03-22,25.485,25.485,25.485,25.485,0,16.8097281685799,16.8097281685799,16.8097281685799,16.8097281685799,0,0.0,1.0
2019-03-25,25.495,25.495,25.495,25.495,38,16.8163240988011,16.8163240988011,16.8163240988011,16.8163240988011,57.6112826030197,0.0,1.0
2019-03-26,25.518,25.567,25.518,25.53,1690,16.8314947383097,16.8638147963933,16.8314947383097,16.8394098545751,2562.18598945009,0.0,1.0
2019-03-27,25.555,25.555,25.555,25.555,0,16.8558996801279,16.8558996801279,16.8558996801279,16.8558996801279,0,0.0,1.0
2019-03-28,25.615,25.615,25.615,25.615,56,16.8954752614548,16.8954752614548,16.8954752614548,16.8954752614548,84.9008375202395,0.0,1.0
2019-03-29,25.534,25.534,25.534,25.534,0,16.9268712297144,16.9268712297144,16.9268712297144,16.9268712297144,0,0.128599,1.0
2019-04-01,25.575,25.575,25.575,25.575,1,16.9540507441038,16.9540507441038,16.9540507441038,16.9540507441038,1.50848905586144,0.0,1.0
2019-04-02,25.56,25.56,25.56,25.56,81,16.9441070193272,16.9441070193272,16.9441070193272,16.9441070193272,122.187613524776,0.0,1.0
2019-04-03,25.58,25.58,25.58,25.58,0,16.9573653190293,16.9573653190293,16.9573653190293,16.9573653190293,0,0.0,1.0
2019-04-04,25.61,25.61,25.54,25.54,761,16.9772527685825,16.9772527685825,16.930848719625,16.930848719625,1147.96017151055,0.0,1.0
2019-04-05,25.65,25.65,25.65,25.65,9,17.0037693679868,17.0037693679868,17.0037693679868,17.0037693679868,13.5764015027529,0.0,1.0
2019-04-08,25.645,25.645,25.58,25.58,1899,17.0004547930612,17.0004547930612,16.9573653190293,16.9573653190293,2864.62071708088,0.0,1.0
2019-04-09,25.65,25.65,25.65,25.65,0,17.0037693679868,17.0037693679868,17.0037693679868,17.0037693679868,0,0.0,1.0
2019-04-10,25.715,25.74,25.715,25.74,265,17.0468588420187,17.0634317166464,17.0468588420187,17.0634317166464,399.749599803281,0.0,1.0
2019-04-11,25.765,25.78,25.756,25.759,763,17.080004591274,17.0899483160506,17.0740383564081,17.0760271013634,1150.97714962228,0.0,1.0
2019-04-12,25.795,25.795,25.795,25.795,78,17.0998920408272,17.0998920408272,17.0998920408272,17.0998920408272,117.662146357192,0.0,1.0
2019-04-15,25.785,25.785,25.785,25.785,0,17.0932628909762,17.0932628909762,17.0932628909762,17.0932628909762,0,0.0,1.0
2019-04-16,25.795,25.795,25.795,25.795,0,17.0998920408272,17.0998920408272,17.0998920408272,17.0998920408272,0,0.0,1.0
2019-04-17,25.765,25.777,25.765,25.777,516,17.080004591274,17.0879595710953,17.080004591274,17.0879595710953,778.380352824504,0.0,1.0
2019-04-18,25.775,25.775,25.73,25.73,1024,17.0866337411251,17.0866337411251,17.0568025667953,17.0568025667953,1544.69279320211,0.0,1.0
2019-04-22,25.745,25.745,25.745,25.745,68,17.0667462915719,17.0667462915719,17.0667462915719,17.0667462915719,102.577255798578,0.0,1.0
2019-04-23,25.835,25.835,25.835,25.835,0,17.1264086402315,17.1264086402315,17.1264086402315,17.1264086402315,0,0.0,1.0
2019-04-24,25.82,25.87,25.82,25.87,112,17.1164649154549,17.1496106647102,17.1164649154549,17.1496106647102,168.950774256481,0.0,1.0
2019-04-25,25.81,25.81,25.75,25.75,155,17.1098357656038,17.1098357656038,17.0700608664974,17.0700608664974,233.815803658523,0.0,1.0
2019-04-26,25.8304,25.8304,25.8304,25.8304,0,17.1233592313,17.1233592313,17.1233592313,17.1233592313,0,0.0,1.0
2019-04-29,25.84,25.84,25.84,25.84,0,17.129723215157,17.129723215157,17.129723215157,17.129723215157,0,0.0,1.0
2019-04-30,25.745,25.745,25.745,25.745,23,17.1406546832615,17.1406546832615,17.1406546832615,17.1406546832615,34.5456466478053,0.11149,1.0
2019-05-01,25.69,25.78,25.69,25.766,281,17.1040364658375,17.1639571852585,17.1040364658375,17.1546361844597,422.05768295797,0.0,1.0
2019-05-02,25.7,25.7,25.7,25.7,76,17.110694323551,17.110694323551,17.110694323551,17.110694323551,114.150832401443,0.0,1.0
2019-05-03,25.745,25.745,25.745,25.745,14,17.1406546832615,17.1406546832615,17.1406546832615,17.1406546832615,21.0277849160554,0.0,1.0
2019-05-06,25.745,25.745,25.683,25.683,214,17.1406546832615,17.1406546832615,17.0993759654381,17.0993759654381,321.424712288275,0.0,1.0
2019-05-07,25.607,25.607,25.607,25.607,132,17.0487762468159,17.0487762468159,17.0487762468159,17.0487762468159,198.261972065666,0.0,1.0
2019-05-08,25.615,25.615,25.615,25.615,6,17.0541025329867,17.0541025329867,17.0541025329867,17.0541025329867,9.0119078211666,0.0,1.0
2019-05-09,25.585,25.585,25.585,25.585,59,17.0341289598464,17.0341289598464,17.0341289598464,17.0341289598464,88.6170935748048,0.0,1.0
2019-05-10,25.647,25.69,25.6,25.676,402,17.0754076776697,17.1040364658375,17.0441157464165,17.0947154650387,603.797824018163,0.0,1.0
2019-05-13,25.475,25.475,25.475,25.475,0,16.9608925249985,16.9608925249985,16.9608925249985,16.9608925249985,0,0.0,1.0
2019-05-14,25.525,25.526,25.525,25.526,231,16.9941818135657,16.994847599337,16.9941818135657,16.994847599337,346.958451114914,0.0,1.0
2019-05-15,25.556,25.556,25.556,25.556,58,17.0148211724774,17.0148211724774,17.0148211724774,17.0148211724774,87.1151089379437,0.0,1.0
2019-05-16,25.62,25.62,25.613,25.613,263,17.0574314618434,17.0574314618434,17.052770961444,17.052770961444,395.02195949447,0.0,1.0
2019-05-17,25.619,25.619,25.619,25.619,0,17.0567656760721,17.0567656760721,17.0567656760721,17.0567656760721,0,0.0,1.0
2019-05-20,25.595,25.615,25.578,25.578,623,17.0407868175598,17.0541025329867,17.0294684594469,17.0294684594469,935.736428764466,0.0,1.0
2019-05-21,25.665,25.665,25.665,25.665,0,17.0873918215539,17.0873918215539,17.0873918215539,17.0873918215539,0,0.0,1.0
2019-05-22,25.665,25.69,25.664,25.69,696,17.0873918215539,17.1040364658375,17.0867260357826,17.1040364658375,1045.38130725533,0.0,1.0
2019-05-23,25.56,25.61,25.56,25.61,300,17.0174843155627,17.05077360413,17.0174843155627,17.05077360413,450.595391058332,0.0,1.0
2019-05-24,25.52,25.52,25.52,25.52,50,16.990852884709,16.990852884709,16.990852884709,16.990852884709,75.0992318430549,0.0,1.0
2019-05-28,25.5196,25.5196,25.5196,25.5196,72,16.9905865704004,16.9905865704004,16.9905865704004,16.9905865704004,108.142893854,0.0,1.0
2019-05-29,25.48,25.48,25.48,25.48,11,16.9642214538552,16.9642214538552,16.9642214538552,16.9642214538552,16.5218310054721,0.0,1.0
2019-05-30,25.499,25.499,25.497,25.497,1001,16.9768713835107,16.9768713835107,16.975539811968,16.975539811968,1503.48662149797,0.0,1.0
2019-05-31,25.045,25.045,25.045,25.045,70,16.8670094075954,16.8670094075954,16.8670094075954,16.8670094075954,103.939587489086,0.288989,1.0
2019-06-03,25.052,25.052,25.052,25.052,9,16.8717236845311,16.8717236845311,16.8717236845311,16.8717236845311,13.3636612485967,0.0,1.0
2019-06-04,25.2751,25.2751,25.2751,25.2751,22,17.0219744251513,17.0219744251513,17.0219744251513,17.0219744251513,32.6667274965699,0.0,1.0
2019-06-05,25.285,25.285,25.255,25.255,227,17.0286417596746,17.0286417596746,17.0084377156647,17.0084377156647,337.061233714607,0.0,1.0
2019-06-06,25.345,25.345,25.256,25.256,200,17.0690498476944,17.0690498476944,17.0091111837984,17.0091111837984,296.970249968817,0.0,1.0
2019-06-07,25.43,25.43,25.43,25.43,21,17.1262946390558,17.1262946390558,17.1262946390558,17.1262946390558,31.1818762467257,0.0,1.0
2019-06-10,25.44,25.44,25.44,25.44,1,17.1330293203924,17.1330293203924,17.1330293203924,17.1330293203924,1.48485124984408,0.0,1.0
2019-06-11,25.475,25.5,25.47,25.5,534,17.1566007050706,17.1734374084122,17.1532333644023,17.1734374084122,792.910567416742,0.0,1.0
2019-06-12,25.44,25.5,25.44,25.495,422,17.1330293203924,17.1734374084122,17.1330293203924,17.1700700677439,626.607227434204,0.0,1.0
2019-06-13,25.51,25.51,25.51,25.51,0,17.1801720897488,17.1801720897488,17.1801720897488,17.1801720897488,0,0.0,1.0
2019-06-14,25.515,25.515,25.515,25.515,0,17.1835394304171,17.1835394304171,17.1835394304171,17.1835394304171,0,0.0,1.0
2019-06-17,25.485,25.485,25.485,25.485,84,17.1633353864072,17.1633353864072,17.1633353864072,17.1633353864072,124.727504986903,0.0,1.0
2019-06-18,25.612,25.612,25.612,25.612,307,17.2488658393825,17.2488658393825,17.2488658393825,17.2488658393825,455.849333702133,0.0,1.0
2019-06-19,25.7573,25.7573,25.67,25.67,463,17.3467207592037,17.3467207592037,17.2879269911349,17.2879269911349,687.486128677813,0.0,1.0
2019-06-20,25.8748,25.95,25.8748,25.94,1300,17.4258532649092,17.4764980685606,17.4258532649092,17.469763387224,1930.30662479731,0.0,1.0
2019-06-21,25.825,25.825,25.825,25.825,57,17.3923145518527,17.3923145518527,17.3923145518527,17.3923145518527,84.636521241113,0.0,1.0
2019-06-24,25.807,25.88,25.807,25.87,212,17.3801921254468,17.4293552992042,17.3801921254468,17.4226206178676,314.788464966946,0.0,1.0
2019-06-25,25.71,25.71,25.71,25.71,11,17.3148657164815,17.3148657164815,17.3148657164815,17.3148657164815,16.3333637482849,0.0,1.0
2019-06-26,25.715,25.76,25.715,25.76,406,17.3182330571498,17.3485391231646,17.3182330571498,17.3485391231646,602.849607436698,0.0,1.0
2019-06-27,25.796,25.796,25.796,25.796,57,17.3727839759765,17.3727839759765,17.3727839759765,17.3727839759765,84.6365212411128,0.0,1.0
2019-06-28,25.694,25.694,25.668,25.668,395,17.3823714683273,17.3823714683273,17.3647820833279,17.3647820833279,583.87487682523,0.116236,1.0
2019-07-01,25.74,25.791,25.68,25.791,660,17.4134911494803,17.4479934046715,17.3729002610199,17.4479934046715,975.588401783924,0.0,1.0
2019-07-02,25.76,25.76,25.76,25.76,8,17.4270214456337,17.4270214456337,17.4270214456337,17.4270214456337,11.8253139610173,0.0,1.0
2019-07-03,25.83,25.83,25.83,25.83,0,17.4743774821707,17.4743774821707,17.4743774821707,17.4743774821707,0,0.0,1.0
2019-07-05,25.715,25.715,25.715,25.715,1,17.3965782792885,17.3965782792885,17.3965782792885,17.3965782792885,1.47816424512716,0.0,1.0
2019-07-08,25.725,25.725,25.725,25.725,135,17.4033434273652,17.4033434273652,17.4033434273652,17.4033434273652,199.552173092167,0.0,1.0
2019-07-09,25.69,25.69,25.65,25.65,372,17.3796654090967,17.3796654090967,17.3526048167898,17.3526048167898,549.877099187303,0.0,1.0
2019-07-10,25.715,25.78,25.68,25.68,1942,17.3965782792885,17.4405517417871,17.3729002610199,17.3729002610199,2870.59496403694,0.0,1.0
2019-07-11,25.675,25.71,25.675,25.71,500,17.3695176869816,17.3931957052501,17.3695176869816,17.3931957052501,739.08212256358,0.0,1.0
2019-07-12,25.71,25.71,25.71,25.71,0,17.3931957052501,17.3931957052501,17.3931957052501,17.3931957052501,0,0.0,1.0
2019-07-15,25.715,25.715,25.715,25.715,89,17.3965782792885,17.3965782792885,17.3965782792885,17.3965782792885,131.556617816317,0.0,1.0
2019-07-16,25.66,25.66,25.66,25.66,157,17.3593699648665,17.3593699648665,17.3593699648665,17.3593699648665,232.071786484964,0.0,1.0
2019-07-17,25.65,25.65,25.65,25.65,0,17.3526048167898,17.3526048167898,17.3526048167898,17.3526048167898,0,0.0,1.0
2019-07-18,25.645,25.645,25.645,25.645,16,17.3492222427514,17.3492222427514,17.3492222427514,17.3492222427514,23.6506279220346,0.0,1.0
2019-07-19,25.61,25.61,25.61,25.61,0,17.3255442244829,17.3255442244829,17.3255442244829,17.3255442244829,0,0.0,1.0
2019-07-22,25.655,25.655,25.655,25.655,0,17.3559873908281,17.3559873908281,17.3559873908281,17.3559873908281,0,0.0,1.0
2019-07-23,25.716,25.716,25.716,25.716,12,17.3972547940961,17.3972547940961,17.3972547940961,17.3972547940961,17.737970941526,0.0,1.0
2019-07-24,25.745,25.765,25.745,25.765,187,17.4168737235186,17.4304040196721,17.4168737235186,17.4304040196721,276.41671383878,0.0,1.0
2019-07-25,25.735,25.735,25.735,25.735,47,17.4101085754419,17.4101085754419,17.4101085754419,17.4101085754419,69.4737195209766,0.0,1.0
2019-07-26,25.83,25.83,25.83,25.83,401,17.4743774821707,17.4743774821707,17.4743774821707,17.4743774821707,592.743862295993,0.0,1.0
2019-07-29,25.81,25.81,25.783,25.79,1127,17.4608471860173,17.4608471860173,17.4425812862102,17.4473168898639,1665.89110425831,0.0,1.0
2019-07-30,25.811,25.811,25.811,25.811,19,17.461523700825,17.461523700825,17.461523700825,17.461523700825,28.085120657416,0.0,1.0
2019-07-31,25.635,25.635,25.635,25.635,1,17.4373836229428,17.4373836229428,17.4373836229428,17.4373836229428,1.47011733837589,0.140317,1.0
2019-08-01,25.605,25.72,25.605,25.69,2478,17.4169770885684,17.4952021370037,17.4169770885684,17.4747956026293,3642.95076449545,0.0,1.0
2019-08-02,25.624,25.65,25.593,25.593,1157,17.4299012270055,17.44758689013,17.4088144748186,17.4088144748186,1700.92576050091,0.0,1.0
2019-08-05,25.33,25.338,25.28,25.31,1905,17.2299171901362,17.235358932636,17.1959062995122,17.2163128338866,2800.57352960607,0.0,1.0
2019-08-06,25.485,25.485,25.445,25.445,101,17.3353509510707,17.3353509510707,17.3081422385715,17.3081422385715,148.481851175965,0.0,1.0
2019-08-07,25.46,25.46,25.46,25.46,123,17.3183455057587,17.3183455057587,17.3183455057587,17.3183455057587,180.824432620234,0.0,1.0
2019-08-08,25.518,25.518,25.518,25.518,16,17.3577981388826,17.3577981388826,17.3577981388826,17.3577981388826,23.5218774140142,0.0,1.0
2019-08-09,25.499,25.499,25.499,25.499,11,17.3448740004454,17.3448740004454,17.3448740004454,17.3448740004454,16.1712907221348,0.0,1.0
2019-08-12,25.439,25.439,25.439,25.439,114,17.3040609316966,17.3040609316966,17.3040609316966,17.3040609316966,167.593376574851,0.0,1.0
2019-08-13,25.554,25.58,25.48,25.48,1140,17.3822859801319,17.3999716432564,17.3319498620083,17.3319498620083,1675.93376574851,0.0,1.0
2019-08-14,25.324,25.378,25.324,25.378,450,17.2258358832613,17.2625676451353,17.2258358832613,17.2625676451353,661.552802269151,0.0,1.0
2019-08-15,25.396,25.396,25.329,25.35,580,17.2748115657599,17.2748115657599,17.2292369723237,17.2435215463858,852.668056258017,0.0,1.0
2019-08-16,25.495,25.53,25.495,25.53,250,17.3421531291955,17.3659607526323,17.3421531291955,17.3659607526323,367.529334593973,0.0,1.0
2019-08-19,25.567,25.567,25.567,25.567,193,17.3911288116941,17.3911288116941,17.3911288116941,17.3911288116941,283.732646306547,0.0,1.0
2019-08-20,25.54,25.54,25.51,25.51,238,17.3727629307571,17.3727629307571,17.3523563963827,17.3523563963827,349.887926533462,0.0,1.0
2019-08-21,25.645,25.645,25.645,25.645,0,17.4441858010676,17.4441858010676,17.4441858010676,17.4441858010676,0,0.0,1.0
2019-08-22,25.656,25.656,25.656,25.656,0,17.4516681970049,17.4516681970049,17.4516681970049,17.4516681970049,0,0.0,1.0
2019-08-23,25.538,25.711,25.538,25.711,208,17.3714024951322,17.4890801766913,17.3714024951322,17.4890801766913,305.784406382185,0.0,1.0
2019-08-26,25.661,25.72,25.65,25.72,830,17.4550692860673,17.4952021370037,17.44758689013,17.4952021370037,1220.19739085199,0.0,1.0
2019-08-27,25.694,25.694,25.694,25.694,35,17.4775164738792,17.4775164738792,17.4775164738792,17.4775164738792,51.454106843156,0.0,1.0
2019-08-28,25.738,25.738,25.738,25.738,0,17.5074460576283,17.5074460576283,17.5074460576283,17.5074460576283,0,0.0,1.0
2019-08-29,25.81,25.829,25.81,25.829,125,17.5564217401269,17.5693458785641,17.5564217401269,17.5693458785641,183.764667296986,0.0,1.0
2019-08-30,25.683,25.683,25.683,25.683,2,17.5543497966701,17.5543497966701,17.5543497966701,17.5543497966701,2.9261123650244,0.123954,1.0
2019-09-03,25.625,25.625,25.567,25.61,500,17.5147067530924,17.5147067530924,17.4750637095147,17.5044542418223,731.5280912561,0.0,1.0
2019-09-04,25.685,25.71,25.62,25.665,2657,17.5557167981728,17.5728043169563,17.5112892493357,17.542046783146,3887.34027693492,0.0,1.0
2019-09-05,25.745,25.745,25.745,25.745,69,17.5967268432532,17.5967268432532,17.5967268432532,17.5967268432532,100.950876593342,0.0,1.0
2019-09-06,25.775,25.775,25.775,25.775,6,17.6172318657934,17.6172318657934,17.6172318657934,17.6172318657934,8.77833709507321,0.0,1.0
2019-09-09,25.805,25.805,25.805,25.805,64,17.6377368883336,17.6377368883336,17.6377368883336,17.6377368883336,93.6355956807809,0.0,1.0
2019-09-10,25.835,25.835,25.835,25.835,12,17.6582419108738,17.6582419108738,17.6582419108738,17.6582419108738,17.5566741901464,0.0,1.0
2019-09-11,25.815,25.815,25.815,25.815,3,17.644571895847,17.644571895847,17.644571895847,17.644571895847,4.38916854753661,0.0,1.0
2019-09-12,25.83,25.86,25.821,25.821,1400,17.6548244071171,17.6753294296573,17.6486729003551,17.6486729003551,2048.27865551708,0.0,1.0
2019-09-13,25.825,25.868,25.825,25.868,596,17.6514069033604,17.6807974356681,17.6514069033604,17.6807974356681,871.981484777272,0.0,1.0
2019-09-16,25.87,25.92,25.87,25.92,300,17.6821644371707,17.7163394747377,17.6821644371707,17.7163394747377,438.916854753661,0.0,1.0
2019-09-17,25.93,25.93,25.93,25.93,260,17.7231744822511,17.7231744822511,17.7231744822511,17.7231744822511,380.394607453173,0.0,1.0
2019-09-18,25.925,25.925,25.87,25.87,115100,17.7197569784944,17.7197569784944,17.6821644371707,17.6821644371707,168397.766607155,0.0,1.0
2019-09-19,25.885,25.94,25.86,25.93,2095,17.6924169484408,17.7300094897646,17.6753294296573,17.7231744822511,3065.10270236307,0.0,1.0
2019-09-20,25.943,25.97,25.943,25.97,467274,17.7320599920186,17.7505145123048,17.7320599920186,17.7505145123048,683648.114627205,0.0,1.0
2019-09-23,25.935,25.96,25.92,25.92,511914,17.7265919860078,17.7436795047914,17.7163394747377,17.7163394747377,748958.942614552,0.0,1.0
2019-09-24,25.985,25.991,25.985,25.991,500,17.7607670235749,17.7648680280829,17.7607670235749,17.7648680280829,731.528091256098,0.0,1.0
2019-09-25,25.95,25.95,25.95,25.95,97,17.7368444972779,17.7368444972779,17.7368444972779,17.7368444972779,141.916449703684,0.0,1.0
2019-09-26,25.914,25.97,25.914,25.916,4283,17.7122384702297,17.7505145123048,17.7122384702297,17.7136054717324,6266.26962969975,0.0,1.0
2019-09-27,25.875,25.93,25.875,25.9,931,17.6855819409274,17.7231744822511,17.6855819409274,17.7026694597109,1362.10530591886,0.0,1.0
2019-09-30,25.835,25.835,25.799,25.799,811,17.6898346826023,17.6898346826023,17.6651846323381,17.6651846323381,1184.41949152901,0.046222,1.0
2019-10-01,25.791,25.791,25.79,25.79,300,17.6597068433906,17.6597068433906,17.6590221197721,17.6590221197721,438.13298083687,0.0,1.0
2019-10-02,25.665,25.73,25.665,25.67,411700,17.5734316674661,17.6179387026652,17.5734316674661,17.5768552855584,601264.494035134,0.0,1.0
2019-10-03,25.665,25.665,25.555,25.62,700,17.5734316674661,17.5734316674661,17.4981120694369,17.542619104636,1022.31028861937,0.0,1.0
2019-10-04,25.69,25.726,25.69,25.726,1000,17.5905497579273,17.6151998081914,17.5905497579273,17.6151998081914,1460.44326945624,0.0,1.0
2019-10-07,25.72,25.8,25.715,25.73,17400,17.6110914664808,17.6658693559566,17.6076678483885,17.6179387026652,25411.7128885385,0.0,1.0
2019-10-08,25.648,25.73,25.62,25.73,458312,17.5617913659525,17.6179387026652,17.542619104636,17.6179387026652,669338.675711027,0.0,1.0
2019-10-09,25.749,25.81,25.742,25.81,1200,17.6309484514158,17.6727165921411,17.6261553860866,17.6727165921411,1752.53192334748,0.0,1.0
2019-10-10,25.785,25.81,25.775,25.775,400,17.6555985016799,17.6727165921411,17.6487512654954,17.6487512654954,584.177307782494,0.0,1.0
2019-10-11,25.888,25.888,25.888,25.888,0,17.72612503438,17.72612503438,17.72612503438,17.72612503438,0,0.0,1.0
2019-10-14,25.895,25.93,25.895,25.93,1492,17.7309180997092,17.7548834263548,17.7309180997092,17.7548834263548,2178.9813580287,0.0,1.0
2019-10-15,25.99,26.046,25.966,25.982,4016,17.7959668434617,17.8343113660948,17.779533476619,17.7904890545141,5865.14017013625,0.0,1.0
2019-10-16,26.007,26.007,25.97,25.999,1205,17.8076071449753,17.8076071449753,17.7822723710927,17.8021293560277,1759.83413969477,0.0,1.0
2019-10-17,26.005,26.032,25.975,26.032,1130,17.8062376977384,17.8247252354365,17.785695989185,17.8247252354365,1650.30089448555,0.0,1.0
2019-10-18,26.01,26.03,25.97,25.98,1619,17.8096613158307,17.8233557881996,17.7822723710927,17.7891196072772,2364.45765324964,0.0,1.0
2019-10-21,26.05,26.1,26.01,26.1,4685,17.8370502605686,17.871286441491,17.8096613158307,17.871286441491,6842.17671740246,0.0,1.0
2019-10-22,26.045,26.045,26.045,26.045,11,17.8336266424763,17.8336266424763,17.8336266424763,17.8336266424763,16.0648759640186,0.0,1.0
2019-10-23,26.083,26.107,26.083,26.107,300,17.8596461399774,17.8760795068201,17.8596461399774,17.8760795068201,438.13298083687,0.0,1.0
2019-10-24,26.095,26.095,26.072,26.072,600,17.8678628233987,17.8678628233987,17.8521141801744,17.8521141801744,876.265961673744,0.0,1.0
2019-10-25,26.165,26.18,26.11,26.18,1000,17.9157934766901,17.9260643309668,17.8781336776755,17.9260643309668,1460.44326945624,0.0,1.0
2019-10-28,26.173,26.21,26.13,26.21,1436,17.9212712656377,17.9466060395202,17.8918281500444,17.9466060395202,2097.19653493915,0.0,1.0
2019-10-29,26.125,26.19,26.08,26.19,911,17.8884045319522,17.9329115671513,17.857591969122,17.9329115671513,1330.46381847463,0.0,1.0
2019-10-30,26.115,26.18,26.043,26.18,4583,17.8815572957677,17.9260643309668,17.8322571952394,17.9260643309668,6693.21150391793,0.0,1.0
2019-10-31,25.935,26.0,25.9,25.99,7000,17.8362772076034,17.8809796567452,17.8122066580654,17.8741023568772,10178.4132353925,0.113871,1.0
2019-11-01,25.985,26.016,25.985,26.016,735,17.8706637069432,17.891983336534,17.8706637069432,17.891983336534,1068.73338971622,0.0,1.0
2019-11-04,26.005,26.08,26.005,26.08,1869,17.8844183066792,17.935998055689,17.8844183066792,17.935998055689,2717.6363338498,0.0,1.0
2019-11-05,25.992,26.07,25.93,26.07,876,17.8754778168508,17.9291207558211,17.8328385576694,17.9291207558211,1273.7557134577,0.0,1.0
2019-11-06,26.005,26.03,25.9965,26.03,3209,17.8844183066792,17.9016115563492,17.8785726017914,17.9016115563492,4666.07543891066,0.0,1.0
2019-11-07,25.967,26.01,25.967,26.0,4118,17.8582845671809,17.8878569566132,17.8582845671809,17.8809796567452,5987.81510047806,0.0,1.0
2019-11-08,25.93,25.99,25.93,25.99,970,17.8328385576694,17.8741023568772,17.8328385576694,17.8741023568772,1410.43726261868,0.0,1.0
2019-11-11,25.925,25.94,25.919,25.94,1600,17.8293999077354,17.8397158575373,17.8252735278146,17.8397158575373,2326.494453804,0.0,1.0
2019-11-12,25.925,25.97,25.917,25.97,2379,17.8293999077354,17.8603477571413,17.823898067841,17.8603477571413,3459.20644099983,0.0,1.0
2019-11-13,25.912,25.912,25.9,25.91,1400,17.820459417907,17.820459417907,17.8122066580654,17.8190839579334,2035.68264707851,0.0,1.0
2019-11-14,25.855,25.89,25.855,25.88,500,17.7812588086595,17.8053293581974,17.7812588086595,17.7984520583295,727.029516813753,0.0,1.0
2019-11-15,25.947,25.98,25.947,25.97,2706,17.8445299674449,17.8672250570093,17.8445299674449,17.8603477571413,3934.68374499603,0.0,1.0
2019-11-18,25.925,25.97,25.905,25.91,11216,17.8293999077354,17.8603477571413,17.8156453079994,17.8190839579334,16308.7261211661,0.0,1.0
2019-11-19,25.84,25.94,25.83,25.94,4171,17.7709428588576,17.8397158575373,17.7640655589896,17.8397158575373,6064.8802292603,0.0,1.0
2019-11-20,25.802,25.85,25.8,25.85,3650,17.7448091193592,17.7778201587255,17.7434336593856,17.7778201587255,5307.3154727404,0.0,1.0
2019-11-21,25.81,25.82,25.77,25.77,1598,17.7503109592536,17.7571882591216,17.7228017597817,17.7228017597817,2323.58633573675,0.0,1.0
2019-11-22,25.83,25.84,25.797,25.797,5277,17.7640655589896,17.7709428588576,17.7413704694252,17.7413704694252,7673.06952045233,0.0,1.0
2019-11-25,25.887,25.9,25.85,25.86,3473,17.8032661682371,17.8122066580654,17.7778201587255,17.7846974585935,5049.94702378831,0.0,1.0
2019-11-26,25.937,25.95,25.925,25.95,1100,17.837652667577,17.8465931574053,17.8293999077354,17.8465931574053,1599.46493699025,0.0,1.0
2019-11-27,25.955,25.97,25.92,25.92,1736,17.8500318073393,17.8603477571413,17.8259612578014,17.8259612578014,2524.24648237735,0.0,1.0
2019-11-29,25.797,25.797,25.797,25.797,114,17.8224978495879,17.8224978495879,17.8224978495879,17.8224978495879,165.008183747263,0.117964,1.0
2019-12-02,25.79,25.82,25.75,25.79,3941,17.8176617258158,17.8383879705531,17.7900267328328,17.8176617258158,5704.36186094707,0.0,1.0
2019-12-03,25.825,25.839,25.76,25.76,2967,17.841842344676,17.8515145922201,17.7969354810786,17.7969354810786,4294.55509805377,0.0,1.0
2019-12-04,25.845,25.845,25.84,25.84,300,17.8556598411675,17.8556598411675,17.8522054670446,17.8522054670446,434.232062492799,0.0,1.0
2019-12-05,25.88,25.88,25.847,25.87,854,17.8798404600277,17.8798404600277,17.8570415908167,17.8729317117819,1236.11393789616,0.0,1.0
2019-12-06,25.95,25.95,25.935,25.935,1000,17.928201697748,17.928201697748,17.9178385753794,17.9178385753794,1447.44020830933,0.0,1.0
2019-12-09,25.951,25.97,25.935,25.945,3900,17.9288925725726,17.9420191942395,17.9178385753794,17.9247473236251,5645.01681240637,0.0,1.0
2019-12-10,25.961,25.98,25.946,25.946,895,17.9358013208183,17.9489279424853,17.9254381984497,17.9254381984497,1295.45898643685,0.0,1.0
2019-12-11,26.007,26.007,25.97,25.97,900,17.9675815627488,17.9675815627488,17.9420191942395,17.9420191942395,1302.6961874784,0.0,1.0
2019-12-12,26.087,26.101,26.087,26.101,300,18.0228515487149,18.032523796259,18.0228515487149,18.032523796259,434.232062492799,0.0,1.0
2019-12-13,26.117,26.14,26.117,26.14,800,18.0435777934522,18.0594679144174,18.0435777934522,18.0594679144174,1157.95216664746,0.0,1.0
2019-12-16,26.177,26.19,26.15,26.165,1600,18.0850302829268,18.0940116556462,18.0663766626632,18.0767397850318,2315.90433329492,0.0,1.0
2019-12-17,26.24,26.24,26.186,26.19,1306,18.1285553968751,18.1285553968751,18.0912481563479,18.0940116556462,1890.35691205198,0.0,1.0
2019-12-18,26.305,26.324,26.305,26.314,300,18.1734622604725,18.1865888821394,18.1734622604725,18.1796801338937,434.232062492798,0.0,1.0
2019-12-19,26.329,26.34,26.302,26.302,2878,18.1900432562623,18.1976428793327,18.1713896359988,18.1713896359988,4165.73291951425,0.0,1.0
2019-12-20,26.314,26.35,26.314,26.35,1144,18.1796801338937,18.2045516275784,18.1796801338937,18.2045516275784,1655.87159830587,0.0,1.0
2019-12-23,26.309,26.33,26.309,26.32,556,18.1762257597708,18.1907341310869,18.1762257597708,18.1838253828411,804.776755819986,0.0,1.0
2019-12-24,26.319,26.319,26.319,26.319,133,18.1831345080166,18.1831345080166,18.1831345080166,18.1831345080166,192.50954770514,0.0,1.0
2019-12-26,26.366,26.38,26.355,26.36,2236,18.2156056247716,18.2252778723157,18.2080060017013,18.2114603758242,3236.47630577966,0.0,1.0
2019-12-27,26.378,26.385,26.378,26.378,200,18.2238961226665,18.2287322464386,18.2238961226665,18.2238961226665,289.488041661866,0.0,1.0
2019-12-30,26.179,26.23,26.173,26.23,3402,18.2059154144821,18.241382838224,18.2017427763948,18.241382838224,4891.86926185296,0.172974,1.0
2019-12-31,26.185,26.185,26.142,26.142,292,18.2100880525694,18.2100880525694,18.1801841462772,18.1801841462772,419.87825527956,0.0,1.0
2020-01-02,26.273,26.29,26.25,26.28,6900,18.2712867445162,18.2831092190968,18.2552916318483,18.2761548222847,9921.7806898252,0.0,1.0
2020-01-03,26.266,26.28,26.2,26.2,679,18.2664186667477,18.2761548222847,18.2205196477876,18.2205196477876,976.360737448016,0.0,1.0
2020-01-06,26.245,26.26,26.23,26.23,9300,18.2518144334422,18.2622460286604,18.241382838224,18.241382838224,13372.8348428079,0.0,1.0
2020-01-07,26.23,26.26,26.23,26.255,1081,18.241382838224,18.2622460286604,18.241382838224,18.2587688302543,1554.41230807262,0.0,1.0
2020-01-08,26.235,26.26,26.23,26.23,3600,18.2448600366301,18.2622460286604,18.241382838224,18.241382838224,5176.58122947402,0.0,1.0
2020-01-09,26.29,26.29,26.29,26.29,267,18.2831092190968,18.2831092190968,18.2831092190968,18.2831092190968,383.929774519324,0.0,1.0
2020-01-10,26.296,26.309,26.286,26.286,717,18.2872818571841,18.2963225730399,18.2803274603719,18.2803274603719,1031.00242820358,0.0,1.0
2020-01-13,26.32,26.33,26.32,26.33,996,18.3039724095332,18.3109268063453,18.3039724095332,18.3109268063453,1432.18747348781,0.0,1.0
2020-01-14,26.33,26.35,26.33,26.35,400,18.3109268063453,18.3248355999696,18.3109268063453,18.3248355999696,575.175692163781,0.0,1.0
2020-01-15,26.37,26.37,26.37,26.37,38,18.3387443935939,18.3387443935939,18.3387443935939,18.3387443935939,54.641690755559,0.0,1.0
2020-01-16,26.421,26.421,26.381,26.381,1700,18.3742118173357,18.3742118173357,18.3463942300872,18.3463942300872,2444.49669169607,0.0,1.0
2020-01-17,26.407,26.42,26.4,26.42,2600,18.3644756617987,18.3735163776545,18.3596075840303,18.3735163776545,3738.64199906458,0.0,1.0
2020-01-21,26.347,26.42,26.347,26.42,2600,18.322749280926,18.3735163776545,18.322749280926,18.3735163776545,3738.64199906456,0.0,1.0
2020-01-22,26.38,26.38,26.38,26.38,194,18.345698790406,18.345698790406,18.345698790406,18.345698790406,278.960210699434,0.0,1.0
2020-01-23,26.342,26.35,26.34,26.35,1500,18.3192720825199,18.3248355999696,18.3178812031575,18.3248355999696,2156.90884561418,0.0,1.0
2020-01-24,26.25,26.28,26.24,26.28,1000,18.2552916318483,18.2761548222847,18.2483372350361,18.2761548222847,1437.93923040945,0.0,1.0
2020-01-27,26.05,26.05,26.05,26.05,173,18.1162036956056,18.1162036956056,18.1162036956056,18.1162036956056,248.763486860835,0.0,1.0
2020-01-28,26.204,26.236,26.14,26.14,1739,18.2233014065125,18.2455554763113,18.1787932669148,18.1787932669148,2500.57632168203,0.0,1.0
2020-01-29,26.219,26.224,26.219,26.224,100,18.2337330017307,18.2372102001367,18.2337330017307,18.2372102001367,143.793923040945,0.0,1.0
2020-01-30,26.2754,26.2754,26.24,26.24,21611,18.2729557997511,18.2729557997511,18.2483372350361,18.2483372350361,31075.3047083786,0.0,1.0
2020-01-31,25.993,26.04,25.979,26.02,2900,18.1819679490595,18.2148442039592,18.1721750220682,18.2008543082572,4145.8493498169,0.151565,1.0
2020-02-03,26.007,26.07,25.372,25.372,5132,18.1917608760509,18.2358290475121,17.7475816875135,17.7475816875135,7336.72374595182,0.0,1.0
2020-02-04,26.094,26.115,26.09,26.09,3830200,18.2526169223545,18.2673063128415,18.2498189432141,18.2498189432141,5475666.26885125,0.0,1.0
2020-02-05,26.2128,26.2128,26.1801,26.1915,895,18.3357169028241,18.3357169028241,18.3128434233514,18.3208176639016,1279.49488554694,0.0,1.0
2020-02-06,26.259,26.264,26.259,26.264,1011,18.3680335618957,18.3715310358212,18.3680335618957,18.3715310358212,1445.32885953961,0.0,1.0
2020-02-07,26.236,26.25,26.19,26.19,1300,18.3519451818384,18.3617381088298,18.3197684217239,18.3197684217239,1858.48419129723,0.0,1.0
2020-02-10,26.264,26.264,26.24,26.24,233,18.3715310358212,18.3715310358212,18.3547431609788,18.3547431609788,333.097551209425,0.0,1.0
2020-02-11,26.281,26.281,26.281,26.281,91,18.3834224471678,18.3834224471678,18.3834224471678,18.3834224471678,130.093893390806,0.0,1.0
2020-02-12,26.375,26.375,26.335,26.335,200,18.4491749569671,18.4491749569671,18.4211951655632,18.4211951655632,285.920644814958,0.0,1.0
2020-02-13,26.34,26.343,26.34,26.34,800,18.4246926394886,18.4267911238439,18.4246926394886,18.4246926394886,1143.68257925983,0.0,1.0
2020-02-14,26.34,26.34,26.32,26.34,1255,18.4246926394886,18.4246926394886,18.4107027437867,18.4246926394886,1794.15204621386,0.0,1.0
2020-02-18,26.3,26.31,26.3,26.3,926,18.3967128480847,18.4037077959357,18.3967128480847,18.3967128480847,1323.81258549326,0.0,1.0
2020-02-19,26.325,26.34,26.32,26.327,1000,18.4142002177122,18.4246926394886,18.4107027437867,18.4155992072824,1429.60322407479,0.0,1.0
2020-02-20,26.325,26.34,26.3,26.34,2539,18.4142002177122,18.4246926394886,18.3967128480847,18.4246926394886,3629.76258592588,0.0,1.0
2020-02-21,26.295,26.3,26.29,26.3,1200,18.3932153741592,18.3967128480847,18.3897179002337,18.3967128480847,1715.52386888975,0.0,1.0
2020-02-24,26.033,26.09,26.033,26.04,2418,18.2099477404635,18.2498189432141,18.2099477404635,18.2148442039592,3456.78059581283,0.0,1.0
2020-02-25,25.837,26.09,25.837,26.089,16154,18.0728467625842,18.2498189432141,18.0728467625842,18.249119448429,23093.8104817042,0.0,1.0
2020-02-26,25.92,25.95,25.83,25.89,4170,18.1309048297474,18.1518896733003,18.0679502990885,18.1099199861944,5961.44544439186,0.0,1.0
2020-02-27,25.553,25.83,25.553,25.83,378,17.8741902436163,18.0679502990885,17.8741902436163,18.0679502990885,540.39001870027,0.0,1.0
2020-02-28,25.61,25.61,25.238,25.238,111033,17.9768376058556,17.9768376058556,17.7157136859267,17.7157136859267,158178.8294663,0.089745,1.0
2020-03-02,25.762,25.762,25.53,25.53,6382,18.0835334010953,18.0835334010953,17.9206819241504,17.9206819241504,9091.86718951959,0.0,1.0
2020-03-03,25.708,25.88,25.598,25.71,5874,18.0456283159443,18.1663630316104,17.9684142535998,18.047032207987,8368.16481843281,0.0,1.0
2020-03-04,26.022,26.022,25.881,25.881,1000,18.266039366637,18.266039366637,18.1670649776317,18.1670649776317,1424.6109667063,0.0,1.0
2020-03-05,25.738,25.85,25.738,25.85,10031,18.0666866965838,18.1453046509709,18.0666866965838,18.1453046509709,14290.2726070308,0.0,1.0
2020-03-06,25.489,25.489,25.489,25.489,61,17.8919021372765,17.8919021372765,17.8919021372765,17.8919021372765,86.9012689690843,0.0,1.0
2020-03-09,24.285,24.32,24.11,24.11,5788,17.0467591276143,17.0713272383603,16.9239185738843,16.9239185738843,8245.64827529605,0.0,1.0
2020-03-10,24.81,24.81,24.39,24.56,1800,17.4152807888042,17.4152807888042,17.1204634598523,17.2397942834757,2564.29974007134,0.0,1.0
2020-03-11,24.226,24.39,24.144,24.22,4900,17.0053443123568,17.1204634598523,16.947784738609,17.0011326362289,6980.59373686084,0.0,1.0
2020-03-12,23.257,23.69,23.06,23.06,544,16.3251586177033,16.6291012449324,16.1868752515044,16.1868752515044,774.988365888228,0.0,1.0
2020-03-13,23.939,23.939,23.34,23.44,2000,16.8038858042396,16.8038858042396,16.3834201374724,16.4536147396038,2849.22193341259,0.0,1.0
2020-03-16,22.569,23.05,22.569,22.74,19787,15.8422197550392,16.1798557912913,15.8422197550392,15.9622525246839,28188.7771982175,0.0,1.0
2020-03-17,22.73,22.93,22.73,22.9,1500,15.9552330644708,16.0956222687336,15.9552330644708,16.0745638880942,2136.91645005944,0.0,1.0
2020-03-18,21.788,22.3,21.626,22.3,3200,15.2939999123928,15.6533962753057,15.18028465694,15.6533962753057,4558.75509346016,0.0,1.0
2020-03-19,20.893,21.32,20.802,20.94,13381,14.6657582233167,14.9654891744178,14.6018811353771,14.6987496863184,19062.7193454969,0.0,1.0
2020-03-20,20.5,20.79,20.45,20.64,4125,14.3898934369402,14.5934577831213,14.3547961358745,14.4881658799242,5876.52023766348,0.0,1.0
2020-03-23,20.349,20.45,19.98,20.34,26614,14.2838995877218,14.3547961358745,14.0248815058568,14.2775820735299,37914.5962679213,0.0,1.0
2020-03-24,20.747,20.747,20.55,20.68,2152,14.5632741042048,14.5632741042048,14.4249907380059,14.5162437207768,3065.76280035195,0.0,1.0
2020-03-25,21.177,21.385,20.97,20.97,8893,14.8651108933699,15.0111156658032,14.7198080669579,14.7198080669579,12669.0653269191,0.0,1.0
2020-03-26,22.049,22.049,21.68,21.68,300,15.4772078239558,15.4772078239558,15.2181897420909,15.2181897420909,427.38329001189,0.0,1.0
2020-03-27,22.106,22.32,21.742,21.98,2214,15.5172187471707,15.667435195732,15.2617103954124,15.4287735484852,3154.08868028775,0.0,1.0
2020-03-30,22.91,22.91,22.33,22.433,70000,16.0815833483073,16.0815833483073,15.6744546559451,15.7467550961405,99722.767669441,0.0,1.0
2020-03-31,22.52,22.85,22.52,22.79,146133,15.8989299741012,16.1319071895298,15.8989299741012,16.0895476958155,206989.72606086,0.12979,1.0
2020-04-01,22.18,22.18,22.18,22.18,46,15.6588928430535,15.6588928430535,15.6588928430535,15.6588928430535,65.1565861153849,0.0,1.0
2020-04-02,22.3721,22.3721,22.3721,22.3721,117,15.7945138220954,15.7945138220954,15.7945138220954,15.7945138220954,165.724360336958,0.0,1.0
2020-04-03,22.372,22.372,22.372,22.372,0,15.7944432229392,15.7944432229392,15.7944432229392,15.7944432229392,0,0.0,1.0
2020-04-06,22.43,22.43,22.269,22.39,24900,15.8353907335297,15.8353907335297,15.721726092063,15.8071510710535,35269.5433537628,0.0,1.0
2020-04-07,22.332,22.332,22.332,22.332,84,15.766203560463,15.766203560463,15.766203560463,15.766203560463,118.98159203679,0.0,1.0
2020-04-08,22.781,22.85,22.781,22.85,100,16.0831937717584,16.1319071895298,16.0831937717584,16.1319071895298,141.64475242475,0.0,1.0
2020-04-09,23.5,23.562,23.5,23.562,200,16.5908017047681,16.6345731816062,16.5908017047681,16.6345731816062,283.2895048495,0.0,1.0
2020-04-13,23.869,24.41,23.63,23.677,186200,16.851312591111,17.2332540261017,16.6825806078157,16.7157622112253,263742.529014886,0.0,1.0
2020-04-14,24.11,24.17,24.05,24.05,500,17.0214565575302,17.0638160512445,16.9790970638159,16.9790970638159,708.223762123749,0.0,1.0
2020-04-15,23.88,23.92,23.73,23.88,14197,16.859078498292,16.8873181607682,16.7531797640063,16.859078498292,20109.3055017418,0.0,1.0
2020-04-16,23.977,23.977,23.787,23.93,839,16.9275596797968,16.9275596797968,16.7934212830348,16.8943780763873,1188.39947284365,0.0,1.0
2020-04-17,24.103,24.11,23.934,24.03,3302,17.0165146165968,17.0214565575302,16.8972020426349,16.9649772325778,4677.10972506526,0.0,1.0
2020-04-20,24.103,24.103,24.103,24.103,12,17.0165146165968,17.0165146165968,17.0165146165968,17.0165146165968,16.99737029097,0.0,1.0
2020-04-21,23.566,23.72,23.56,23.64,4100,16.6373971478538,16.7461198483872,16.6331611984824,16.6896405234348,5807.43484941477,0.0,1.0
2020-04-22,23.76,24.03,23.6,23.67,9400,16.7743595108634,16.9649772325778,16.6614008609586,16.710820270292,13314.6067279265,0.0,1.0
2020-04-23,23.35,23.7,23.31,23.7,84300,16.4849029704823,16.7320000171491,16.4566633080061,16.7320000171491,119406.526294065,0.0,1.0
2020-04-24,23.539,23.58,23.36,23.36,22100,16.6183353756824,16.6472810297205,16.4919628861014,16.4919628861014,31303.4902858698,0.0,1.0
2020-04-27,23.43,23.43,23.37,23.415,1300,16.5413822954347,16.5413822954347,16.4990228017204,16.5307924220062,1841.38178152176,0.0,1.0
2020-04-28,23.386,23.56,23.36,23.56,3628,16.5103186667109,16.6331611984824,16.4919628861014,16.6331611984824,5138.87161796994,0.0,1.0
2020-04-29,23.59,23.63,23.38,23.63,1881,16.6543409453395,16.6825806078157,16.5060827173395,16.6825806078157,2664.33779310956,0.0,1.0
2020-04-30,23.458,23.458,23.288,23.32,202431,16.72426658558,16.72426658558,16.6030659154654,16.6258801592517,283936.301403755,0.231046,1.0
2020-05-01,23.311,23.46,23.309,23.32,9251,16.6194636531868,16.7256924758166,16.6180377629501,16.6258801592517,12975.753339588,0.0,1.0
2020-05-04,23.365,23.45,23.365,23.38,2992,16.6579626895761,16.7185630246334,16.6579626895761,16.6686568663509,4196.67646654928,0.0,1.0
2020-05-05,23.555,25.659,23.38,23.58,274500,16.7934222620572,18.2934587910051,16.6686568663509,16.8112458900152,385022.623685753,0.0,1.0
2020-05-06,23.465,23.555,23.361,23.55,2600,16.7292572014082,16.7934222620572,16.6551109091028,16.7898575364656,3646.84452307091,0.0,1.0
2020-05-07,23.62,23.83,23.57,23.57,16800,16.839763694748,16.9894821695955,16.804116438832,16.804116438832,23564.2261490735,0.0,1.0
2020-05-08,23.8,23.8,23.695,23.72,4600,16.9680938160459,16.9680938160459,16.8932345786221,16.9110582065802,6452.10954081773,0.0,1.0
2020-05-11,23.78,23.78,23.612,23.71,7461,16.9538349136794,16.9538349136794,16.8340601338015,16.903928755397,10465.0411487046,0.0,1.0
2020-05-12,23.8,23.917,23.766,23.8,23172,16.9680938160459,17.0515083948894,16.9438536820229,16.9680938160459,32501.8004956149,0.0,1.0
2020-05-13,23.7,23.84,23.685,23.8,13053,16.8967993042137,16.9966116207787,16.8861051274389,16.9680938160459,18308.5621383248,0.0,1.0
2020-05-14,23.718,23.75,23.68,23.68,1117,16.9096323163435,16.9324465601298,16.8825404018473,16.8825404018473,1566.74051241161,0.0,1.0
2020-05-15,23.66,23.68,23.66,23.68,300,16.8682814994809,16.8825404018473,16.8682814994809,16.8825404018473,420.789752662026,0.0,1.0
2020-05-18,23.77,23.95,23.75,23.92,13979,16.9467054624962,17.0750355837941,16.9324465601298,17.0536472302444,19607.3998415416,0.0,1.0
2020-05-19,23.87,23.92,23.849,23.849,700,17.0179999743284,17.0536472302444,17.0030281268436,17.0030281268436,981.842756211392,0.0,1.0
2020-05-20,24.14,24.188,24.14,24.188,800,17.2104951562751,17.2447165219545,17.2104951562751,17.2447165219545,1122.10600709874,0.0,1.0
2020-05-21,24.245,24.245,24.136,24.136,1200,17.2853543936988,17.2853543936988,17.2076433758018,17.2076433758018,1683.15901064811,0.0,1.0
2020-05-22,24.37,24.45,24.23,24.23,2814,17.374472533489,17.4315081429547,17.274660216924,17.274660216924,3947.0078799698,0.0,1.0
2020-05-26,24.46,24.515,24.41,24.41,2496,17.4386375941379,17.4778495756456,17.4029903382218,17.4029903382218,3500.97074214806,0.0,1.0
2020-05-27,24.79,24.81,24.5,24.5,20818,17.6739094831839,17.6881683855503,17.4671553988707,17.4671553988707,29200.0035697269,0.0,1.0
2020-05-28,24.605,24.77,24.605,24.76,1466,17.5420146362945,17.6596505808175,17.5420146362945,17.6525211296343,2056.25925800843,0.0,1.0
2020-05-29,24.755,24.76,24.565,24.565,5997,17.7308260308148,17.7344072923844,17.5947380911722,17.5947380911722,8372.74782020846,0.114833,1.0
2020-06-01,24.71,24.8,24.71,24.8,1094,17.6985946766889,17.7630573849407,17.6985946766889,17.7630573849407,1527.3947165763,0.0,1.0
2020-06-02,24.915,25.0,24.84,24.84,1900,17.8454264010403,17.9063078477225,17.7917074774971,17.7917074774971,2652.69649131166,0.0,1.0
2020-06-03,25.185,25.185,25.09,25.09,2095,18.0388145257957,18.0388145257957,17.9707705559743,17.9707705559743,2924.94692068312,0.0,1.0
2020-06-04,25.16,25.3,25.16,25.29,1546,18.0209082179479,18.1211835418952,18.0209082179479,18.1140210187561,2158.45725029886,0.0,1.0
2020-06-05,25.326,25.326,25.29,25.29,300,18.1398061020568,18.1398061020568,18.1140210187561,18.1140210187561,418.846814417631,0.0,1.0
2020-06-08,25.51,25.53,25.32,25.32,5048,18.2715965278161,18.2859215740942,18.1355085881734,18.1355085881734,7047.79573060065,0.0,1.0
2020-06-09,25.375,25.41,25.32,25.32,600,18.1749024654384,18.1999712964252,18.1355085881734,18.1355085881734,837.69362883526,0.0,1.0
2020-06-10,25.27,25.425,25.21,25.32,8449,18.0996959724779,18.2107150811338,18.0567208336434,18.1355085881734,11796.1224500486,0.0,1.0
2020-06-11,24.68,24.9,24.669,24.9,2505,17.6771071072717,17.8346826163316,17.6692283318187,17.8346826163316,3497.37090038721,0.0,1.0
2020-06-12,24.953,24.953,24.82,24.82,1223,17.8726439889688,17.8726439889688,17.7773824312189,17.7773824312189,1707.49884677587,0.0,1.0
2020-06-15,24.995,24.995,24.89,24.955,1100,17.902726586153,17.902726586153,17.8275200931925,17.8740764935966,1535.77165286464,0.0,1.0
2020-06-16,25.27,25.4,25.2,25.379,5400,18.0996959724779,18.1928087732861,18.0495583105043,18.177767474694,7539.24265951736,0.0,1.0
2020-06-17,25.17,25.295,25.17,25.17,1291,18.028070741087,18.1176022803257,18.028070741087,18.028070741087,1802.43745804387,0.0,1.0
2020-06-18,25.165,25.165,25.13,25.13,200,18.0244894795175,18.0244894795175,17.9994206485307,17.9994206485307,279.231209611754,0.0,1.0
2020-06-19,25.1,25.27,25.076,25.26,9895,17.9779330791134,18.0996959724779,17.9607430235796,18.0925334493388,13814.9640955415,0.0,1.0
2020-06-22,25.075,25.155,25.075,25.155,264,17.9600267712657,18.0173269563784,17.9600267712657,18.0173269563784,368.585196687515,0.0,1.0
2020-06-23,25.135,25.135,25.03,25.04,15576,18.0030019101002,18.0030019101002,17.9277954171398,17.9349579402789,21746.5266045634,0.0,1.0
2020-06-24,24.975,24.975,24.91,24.95,600,17.8884015398748,17.8884015398748,17.8418451394707,17.8704952320271,837.693628835262,0.0,1.0
2020-06-25,25.0,25.07,24.84,24.999,2972,17.9063078477225,17.9564455096961,17.7917074774971,17.9055915954086,4149.37577483067,0.0,1.0
2020-06-26,24.845,24.864,24.845,24.864,300,17.7952887390666,17.8088975330309,17.7952887390666,17.8088975330309,418.846814417632,0.0,1.0
2020-06-29,24.78,24.97,24.75,24.96,12812,17.7487323386626,17.8848202783053,17.7272447692453,17.8776577551662,17887.5512877289,0.0,1.0
2020-06-30,24.6,24.67,24.4,24.64,245914,17.699119689635,17.7494830383454,17.5552244076055,17.7278987460409,341795.778890784,0.110733,1.0
2020-07-01,24.656,24.729,24.6,24.6,2190,17.7394103686033,17.7919321465441,17.699119689635,17.699119689635,3043.88020108987,0.0,1.0
2020-07-02,24.683,24.683,24.65,24.65,500,17.7588362316773,17.7588362316773,17.7350935101424,17.7350935101424,694.949817600427,0.0,1.0
2020-07-06,24.82,24.89,24.75,24.75,3000,17.8574044998675,17.9077678485779,17.8070411511572,17.8070411511572,4169.69890560257,0.0,1.0
2020-07-07,24.88,24.887,24.88,24.88,1600,17.9005730844764,17.9056094193474,17.9005730844764,17.9005730844764,2223.83941632137,0.0,1.0
2020-07-08,24.885,24.885,24.885,24.885,24,17.9041704665272,17.9041704665272,17.9041704665272,17.9041704665272,33.3575912448204,0.0,1.0
2020-07-09,24.865,24.865,24.75,24.75,500,17.8897809383242,17.8897809383242,17.8070411511572,17.8070411511572,694.949817600427,0.0,1.0
2020-07-10,24.86,24.86,24.86,24.86,138,17.8861835562735,17.8861835562735,17.8861835562735,17.8861835562735,191.806149657717,0.0,1.0
2020-07-13,24.785,24.825,24.785,24.825,200,17.8322228255124,17.8610018819183,17.8322228255124,17.8610018819183,277.979927040171,0.0,1.0
2020-07-14,24.98,24.98,24.89,24.9,500,17.9725207254912,17.9725207254912,17.9077678485779,17.9149626126794,694.949817600427,0.0,1.0
2020-07-15,25.12,25.19,25.12,25.19,700,18.0732474229119,18.1236107716222,18.0732474229119,18.1236107716222,972.929744640597,0.0,1.0
2020-07-16,25.17,25.22,25.12,25.13,5541,18.1092212434193,18.1451950639266,18.0732474229119,18.0804421870134,7701.43387864792,0.0,1.0
2020-07-17,25.235,25.235,25.21,25.21,300,18.1559872100789,18.1559872100789,18.1380002998252,18.1380002998252,416.969890560256,0.0,1.0
2020-07-20,25.355,25.355,25.255,25.255,900,18.2423243792966,18.2423243792966,18.1703767382818,18.1703767382818,1250.90967168077,0.0,1.0
2020-07-21,25.475,25.54,25.44,25.44,5600,18.3286615485143,18.3754275151739,18.3034798741592,18.3034798741592,7783.4379571248,0.0,1.0
2020-07-22,25.62,25.63,25.4699,25.48,3247,18.4329856279858,18.4401803920872,18.3249922188226,18.3322589305651,4513.00411549717,0.0,1.0
2020-07-23,25.5335,25.65,25.5335,25.5837,4741,18.370750918508,18.4545699202902,18.370750918508,18.4068686342974,6589.51417048724,0.0,1.0
2020-07-24,25.585,25.585,25.5001,25.5001,377,18.4078039536306,18.4078039536306,18.346720406409,18.346720406409,523.992162470722,0.0,1.0
2020-07-27,25.63,25.63,25.61,25.61,230,18.4401803920872,18.4401803920872,18.4257908638843,18.4257908638843,319.676916096197,0.0,1.0
2020-07-28,25.59,25.59,25.59,25.59,137,18.4114013356813,18.4114013356813,18.4114013356813,18.4114013356813,190.416250022517,0.0,1.0
2020-07-29,25.78,25.78,25.63,25.71,2331,18.5481018536094,18.5481018536094,18.4401803920872,18.4977385048991,3239.85604965319,0.0,1.0
2020-07-30,25.795,25.9,25.7111,25.7111,2443,18.5588939997616,18.6344390228271,18.4985299289502,18.4985299289502,3395.52480879569,0.0,1.0
2020-07-31,25.74,25.74,25.55,25.7,29306,18.6170766180974,18.6170766180974,18.4796545296189,18.588145652102,40518.5226163124,0.135868,1.0
2020-08-03,25.725,25.745,25.72,25.745,878,18.6062275058491,18.6206929888469,18.6026111350997,18.6206929888469,1213.92420859627,0.0,1.0
2020-08-04,25.7601,25.81,25.7601,25.775,3759,18.6316144285102,18.6677058085896,18.6316144285102,18.6423912133435,5197.19943065303,0.0,1.0
2020-08-05,25.815,25.815,25.7569,25.76,2703,18.671322179339,18.671322179339,18.6292999512305,18.6315421010952,3737.17213648714,0.0,1.0
2020-08-06,25.9034,25.9034,25.9034,25.9034,91,18.735259614189,18.735259614189,18.735259614189,18.735259614189,125.816745993463,0.0,1.0
2020-08-07,25.89,25.89,25.81,25.855,1412,18.7255677405805,18.7255677405805,18.6677058085896,18.7002531453345,1952.23346530516,0.0,1.0
2020-08-10,25.85,25.85,25.85,25.85,207,18.696636774585,18.696636774585,18.696636774585,18.696636774585,286.19853209502,0.0,1.0
2020-08-11,25.705,25.8455,25.705,25.8455,2193,18.5917620228514,18.6933820409106,18.5917620228514,18.6933820409106,3032.04531828202,0.0,1.0
2020-08-12,25.7601,25.91,25.7601,25.855,2778,18.6316144285102,18.7400332235783,18.6316144285102,18.7002531453345,3840.86725681142,0.0,1.0
2020-08-13,25.71,25.775,25.71,25.76,7810,18.5953783936008,18.6423912133435,18.5953783936008,18.6315421010952,10798.1185297686,0.0,1.0
2020-08-14,25.6299,25.7,25.6299,25.7,478,18.5374441341949,18.588145652102,18.5374441341949,18.588145652102,660.883566866759,0.0,1.0
2020-08-17,25.67,25.67,25.63,25.63,1412,18.5664474276053,18.5664474276053,18.5375164616099,18.5375164616099,1952.23346530516,0.0,1.0
2020-08-18,25.675,25.69,25.66,25.67,12374,18.5700637983548,18.5809129106031,18.5592146861065,18.5664474276053,17108.3122519023,0.0,1.0
2020-08-19,25.58,25.67,25.58,25.67,4514,18.5013527541155,18.5664474276053,18.5013527541155,18.5664474276053,6241.06364191748,0.0,1.0
2020-08-20,25.7059,25.7059,25.68,25.68,230,18.5924129695863,18.5924129695863,18.5736801691042,18.5736801691042,317.998368994466,0.0,1.0
2020-08-21,25.72,25.72,25.6799,25.6799,36979,18.6026111350997,18.6026111350997,18.5736078416892,18.5736078416892,51127.2247262886,0.0,1.0
2020-08-24,25.74,25.74,25.6501,25.72,941,18.6170766180974,18.6170766180974,18.5520542720226,18.6026111350997,1301.02810966867,0.0,1.0
2020-08-25,25.8,25.82,25.8,25.82,833,18.6604730670907,18.6749385500884,18.6604730670907,18.6749385500884,1151.7071364017,0.0,1.0
2020-08-26,25.835,25.835,25.82,25.82,235,18.6857876623367,18.6857876623367,18.6749385500884,18.6749385500884,324.911377016086,0.0,1.0
2020-08-27,25.82,25.835,25.775,25.835,12906,18.6749385500884,18.6857876623367,18.6423912133435,18.6857876623367,17843.8563054025,0.0,1.0
2020-08-28,25.88,25.88,25.825,25.84,13169,18.7183349990817,18.7183349990817,18.6785549208379,18.6894040330862,18207.4805273396,0.0,1.0
2020-08-31,25.77,25.77,25.75,25.7594,114221,18.7201699455999,18.7201699455999,18.7056412921691,18.7124697592816,157235.494044853,0.112537,1.0
2020-09-01,25.78,25.81,25.78,25.78,1609,18.7274342723153,18.7492272524615,18.7274342723153,18.7274342723153,2214.93341783182,0.0,1.0
2020-09-02,25.8605,26.01,25.7501,25.7501,4035,18.7859121023743,18.8945137867697,18.7057139354363,18.7057139354363,5554.54092041727,0.0,1.0
2020-09-03,25.66,25.86,25.65,25.86,6480,18.6402623517305,18.7855488860386,18.6329980250151,18.7855488860386,8920.30363427602,0.0,1.0
2020-09-04,25.735,25.735,25.57,25.67,6824,18.694744802096,18.694744802096,18.5748834112918,18.6475266784459,9393.8506173302,0.0,1.0
2020-09-08,25.555,25.57,25.5367,25.5488,1536,18.5639869212187,18.5748834112918,18.5506932033295,18.5594830386552,2114.44234293951,0.0,1.0
2020-09-09,25.6389,25.75,25.6101,25.6101,2743,18.624934622361,18.7056412921691,18.6040133614206,18.6040133614206,3775.98655383011,0.0,1.0
2020-09-10,25.555,25.68,25.555,25.66,1431,18.5639869212187,18.6547910051613,18.5639869212187,18.6402623517305,1969.90038590262,0.0,1.0
2020-09-11,25.64,25.71,25.5501,25.62,9658,18.6257336982997,18.6765839853075,18.5604274011282,18.6112050448688,13295.1068672589,0.0,1.0
2020-09-14,25.6143,25.69,25.6143,25.68,832,18.6070643786411,18.6620553318767,18.6070643786411,18.6547910051613,1145.3229357589,0.0,1.0
2020-09-15,25.61,25.61,25.545,25.545,467,18.6039407181534,18.6039407181534,18.5567225945033,18.5567225945033,642.867561297364,0.0,1.0
2020-09-16,25.6342,25.6342,25.6301,25.6301,1210,18.6215203888047,18.6215203888047,18.6185420148514,18.6185420148514,1665.67398109167,0.0,1.0
2020-09-17,25.7,25.7099,25.7,25.7099,598,18.6693196585921,18.6765113420403,18.6693196585921,18.6765113420403,823.200860076707,0.0,1.0
2020-09-18,25.61,25.61,25.6,25.6,253,18.6039407181534,18.6039407181534,18.596676391438,18.596676391438,348.277286955531,0.0,1.0
2020-09-21,25.4683,25.4959,25.4401,25.4959,1984,18.5010052085961,18.5210547503307,18.4805198072587,18.5210547503307,2731.15469296353,0.0,1.0
2020-09-22,25.4843,25.4843,25.42,25.42,1928,18.5126281313408,18.5126281313408,18.4659185105607,18.4659185105607,2654.06564921052,0.0,1.0
2020-09-23,25.2595,25.47,25.2595,25.4101,4375,18.3493260667785,18.5022401441378,18.3493260667785,18.4587268271125,6022.58154320333,0.0,1.0
2020-09-24,25.225,25.33,25.2092,25.2092,20411,18.3242641396103,18.4005395701221,18.3127865034,18.3127865034,28097.5798579025,0.0,1.0
2020-09-25,25.315,25.33,25.2305,25.26,3156,18.389643080049,18.4005395701221,18.3282595193038,18.3496892831142,4344.51825150851,0.0,1.0
2020-09-28,25.36,25.37,25.2901,25.2901,1424,18.4223325502683,18.4295968769837,18.3715549065276,18.3715549065276,1960.2642554335,0.0,1.0
2020-09-29,25.3768,25.52,25.35,25.4,6047,18.4345366191502,18.5385617777148,18.4150682235529,18.4513898571299,8324.24013525727,0.0,1.0
2020-09-30,25.299,25.33,25.25,25.3,6165,18.468437052633,18.49106725733,18.4326667290795,18.4691670592361,8445.12908999866,0.124467,1.0
2020-10-01,25.4029,25.4029,25.345,25.37,5022,18.5442847386984,18.5442847386984,18.502017356377,18.5202675214553,6879.3898280573,0.0,1.0
2020-10-02,25.405,25.42,25.405,25.42,739,18.5458177525649,18.5567678516119,18.5458177525649,18.5567678516119,1012.31961030155,0.0,1.0
2020-10-05,25.53,25.53,25.5001,25.53,377,18.6370685779564,18.6370685779564,18.6152413805228,18.6370685779564,516.433684822304,0.0,1.0
2020-10-06,25.475,25.61,25.475,25.61,427,18.5969182147842,18.695469106207,18.5969182147842,18.695469106207,584.926215965844,0.0,1.0
2020-10-07,25.79,25.8,25.6244,25.649,35431,18.8268702947707,18.834170360802,18.7059812012921,18.7239393637291,48535.1774189364,0.0,1.0
2020-10-08,25.7,25.86,25.685,25.7,10662,18.7611697004888,18.8779707569899,18.7502196014419,18.7611697004888,14605.3473410488,0.0,1.0
2020-10-09,25.71,25.71,25.71,25.71,19,18.7684697665202,18.7684697665202,18.7684697665202,18.7684697665202,26.0271618345457,0.0,1.0
2020-10-12,25.855,25.855,25.7701,25.7701,454,18.8743207239743,18.8743207239743,18.8123431633684,18.8123431633684,621.912182783357,0.0,1.0
2020-10-13,25.795,25.83,25.795,25.83,1184,18.8305203277864,18.856070558896,18.8305203277864,18.856070558896,1621.90313747906,0.0,1.0
2020-10-14,25.76,25.799,25.76,25.799,488,18.8049700966768,18.8334403541989,18.8049700966768,18.8334403541989,668.487103960964,0.0,1.0
2020-10-15,25.7452,25.79,25.6801,25.73,6332,18.7941659989504,18.8268702947707,18.7466425690865,18.7830698985828,8673.8941440181,0.0,1.0
2020-10-16,25.74,25.79,25.73,25.75,2004189,18.7903699646141,18.8268702947707,18.7830698985828,18.7976700306454,2745439.55000087,0.0,1.0
2020-10-19,25.665,25.75,25.665,25.74,12435,18.7356194693792,18.7976700306454,18.7356194693792,18.7903699646141,17034.0924953988,0.0,1.0
2020-10-20,25.71,25.76,25.69,25.69,1007,18.7684697665202,18.8049700966768,18.7538696344575,18.7538696344575,1379.43957723092,0.0,1.0
2020-10-21,25.73,25.78,25.73,25.78,1419,18.7830698985828,18.8195702287394,18.7830698985828,18.8195702287394,1943.81803385371,0.0,1.0
2020-10-22,25.785,25.785,25.78,25.78,127,18.823220261755,18.823220261755,18.8195702287394,18.8195702287394,173.971029104596,0.0,1.0
2020-10-23,25.79,25.79,25.78,25.7898,1108,18.8268702947707,18.8268702947707,18.8195702287394,18.8267242934501,1517.79449014088,0.0,1.0
2020-10-26,25.6354,25.79,25.6241,25.77,9843,18.7140112739265,18.8268702947707,18.7057621993111,18.8122701627081,13483.4396809176,0.0,1.0
2020-10-27,25.63,25.7499,25.6201,25.67,9104,18.7100692382696,18.7975970299851,18.7028421728986,18.7392695023949,12471.1200706161,0.0,1.0
2020-10-28,25.445,25.46,25.43,25.44,1676,18.5750180166902,18.5859681157372,18.5640679176432,18.5713679836746,2295.86964393151,0.0,1.0
2020-10-29,25.44,25.44,25.44,25.44,6128,18.5713679836746,18.5713679836746,18.5713679836746,18.5713679836746,8394.44461695243,0.0,1.0
2020-10-30,25.3737,25.41,25.3,25.41,753,18.5950837081905,18.621686116929,18.5410727571154,18.621686116929,1027.49718150418,0.098787,1.0
2020-11-02,25.425,25.46,25.365,25.46,2805,18.6326788478126,18.6583285532079,18.588707924278,18.6583285532079,3827.52934145979,0.0,1.0
2020-11-03,25.555,25.575,25.4701,25.5,5207,18.7279491821377,18.7426061566493,18.6657303253362,18.687642502231,7105.14983279185,0.0,1.0
2020-11-04,25.745,25.79,25.745,25.79,475,18.8671904399975,18.9001686326485,18.8671904399975,18.9001686326485,648.155592582317,0.0,1.0
2020-11-05,25.97,25.97,25.87,25.87,2488,19.0320814032525,19.0320814032525,18.9587965306947,18.9587965306947,3394.97076704169,0.0,1.0
2020-11-06,25.947,25.98,25.93,25.97,2179,19.0152258825642,19.0394098905083,19.0027674542294,19.0320814032525,2973.32849734077,0.0,1.0
2020-11-09,26.113,26.21,26.113,26.16,1810,19.1368787710101,19.2079650973911,19.1368787710101,19.1713226611122,2469.81394226104,0.0,1.0
2020-11-10,26.155,26.18,26.121,26.175,3033,19.1676584174843,19.1859796356238,19.1427415608147,19.1823153919959,4138.64402589931,0.0,1.0
2020-11-11,26.18,26.18,26.18,26.18,248,19.1859796356238,19.1859796356238,19.1859796356238,19.1859796356238,338.405446232452,0.0,1.0
2020-11-12,25.9585,26.1284,25.9585,26.1284,1568,19.0236536429083,19.148164641384,19.0236536429083,19.148164641384,2139.59572456647,0.0,1.0
2020-11-13,26.0386,26.0386,26.01,26.01,989,19.0823548258271,19.0823548258271,19.0613953522756,19.0613953522756,1349.52817066087,0.0,1.0
2020-11-16,26.07,26.07,26.04,26.04,1876,19.1053662758102,19.1053662758102,19.0833808140429,19.0833808140429,2559.87345617775,0.0,1.0
2020-11-17,26.09,26.13,26.0701,26.08,1763,19.1200232503218,19.1493371993449,19.1054395606828,19.112694763066,2405.68065204763,0.0,1.0
2020-11-18,26.0597,26.29,26.0597,26.12,6217,19.0978179339368,19.2665929954373,19.0978179339368,19.1420087120891,8483.33330333529,0.0,1.0
2020-11-19,26.13,26.13,26.021,26.0899,5290,19.1493371993449,19.1493371993449,19.0694566882569,19.1199499654492,7218.40649423254,0.0,1.0
2020-11-20,26.11,26.14,26.04,26.05,12924,19.1346802248333,19.1566656866007,19.0833808140429,19.0907093012987,17635.2902705977,0.0,1.0
2020-11-23,26.155,26.155,26.1101,26.15,2007,19.1676584174843,19.1676584174843,19.1347535097059,19.1639941738565,2738.6279459215,0.0,1.0
2020-11-24,26.28,26.285,26.2799,26.2799,2285,19.2592645081816,19.2629287518094,19.259191223309,19.259191223309,3117.96953484335,0.0,1.0
2020-11-25,26.255,26.3,26.24,26.26,2289,19.2409432900421,19.2739214826931,19.2299505591584,19.24460753367,3123.42768720195,0.0,1.0
2020-11-27,26.255,26.29,26.255,26.29,1957,19.2409432900421,19.2665929954373,19.2409432900421,19.2665929954373,2670.40104143915,0.0,1.0
2020-11-30,26.04,26.14,26.04,26.14,152105,19.1602573782047,19.2338374756633,19.1602573782047,19.2338374756633,206720.302437353,0.104901,1.0
2020-12-01,26.195,26.24,26.185,26.21,3178,19.2743065292655,19.3074175731218,19.2669485195196,19.2853435438843,4319.10273262487,0.0,1.0
2020-12-02,26.2,26.2,26.18,26.185,26606,19.2779855341384,19.2779855341384,19.2632695146467,19.2669485195196,36159.2345198922,0.0,1.0
2020-12-03,26.2778,26.32,26.2778,26.3,2605,19.3352308499612,19.3662816510887,19.3352308499612,19.351565631597,3540.35954011572,0.0,1.0
2020-12-04,26.3661,26.37,26.345,26.37,2009,19.4002020760171,19.4030716998179,19.3846766754533,19.4030716998179,2730.35789485316,0.0,1.0
2020-12-07,26.3691,26.41,26.355,26.38,2512,19.4024094789408,19.4325037388014,19.3920346851992,19.4104297095638,3413.96666593886,0.0,1.0
2020-12-08,26.42,26.44,26.38,26.38,1168,19.4398617485472,19.4545777680389,19.4104297095638,19.4104297095638,1587.38577460851,0.0,1.0
2020-12-09,26.3734,26.43,26.36,26.43,2090,19.4055734231315,19.4472197582931,19.3957136900721,19.4472197582931,2840.44201107174,0.0,1.0
2020-12-10,26.38,26.4,26.38,26.39,1206,19.4104297095638,19.4251457290555,19.4104297095638,19.4177877193096,1639.03017480982,0.0,1.0
2020-12-11,26.365,26.405,26.365,26.39,1456,19.399392694945,19.4288247339284,19.399392694945,19.4177877193096,1978.79596560787,0.0,1.0
2020-12-14,26.47,26.48,26.365,26.42,8336,19.4766517972765,19.4840098070223,19.399392694945,19.4398617485472,11329.1505283703,0.0,1.0
2020-12-15,26.42,26.46,26.3401,26.42,5783,19.4398617485472,19.4692937875306,19.3810712506778,19.4398617485472,7859.46227274061,0.0,1.0
2020-12-16,26.43,26.4593,26.3721,26.41,6778,19.4472197582931,19.4687787268484,19.4046168818646,19.4325037388014,9211.73012011684,0.0,1.0
2020-12-17,26.43,26.46,26.3901,26.46,2907,19.4472197582931,19.4692937875306,19.4178612994071,19.4692937875306,3950.79661539977,0.0,1.0
2020-12-18,26.445,26.47,26.43,26.435,1164,19.4582567729118,19.4766517972765,19.4472197582931,19.450898763166,1581.94952195575,0.0,1.0
2020-12-21,26.3953,26.46,26.3201,26.4,5429,19.4216874644749,19.4692937875306,19.3663552311861,19.4251457290555,7378.35391297058,0.0,1.0
2020-12-22,26.39,26.45,26.39,26.42,3089,19.4177877193096,19.4619357777848,19.4177877193096,19.4398617485472,4198.14611110078,0.0,1.0
2020-12-23,26.47,26.49,26.47,26.47,2821,19.4766517972765,19.4913678167682,19.4766517972765,19.4766517972765,3833.91718336525,0.0,1.0
2020-12-24,26.505,26.51,26.48,26.49,2180,19.502404831387,19.5060838362599,19.4840098070223,19.4913678167682,2962.75769575903,0.0,1.0
2020-12-28,26.55,26.55,26.4911,26.53,1186,19.5355158752433,19.5355158752433,19.4921771978402,19.5207998557516,1611.84891154597,0.0,1.0
2020-12-29,26.595,26.61,26.57,26.58,765,19.5686269190997,19.5796639337184,19.550231894735,19.5575899044809,1039.68331984205,0.0,1.0
2020-12-30,26.555,26.59,26.54,26.58,2026,19.5772497707208,19.603052961908,19.566191260212,19.5956806215688,2748.10970029419,0.051719,1.0
2020-12-31,26.62,26.65,26.55,26.6,6403,19.6251699829256,19.6472870039431,19.5735636005512,19.6104253022472,8685.16604688235,0.0,1.0
2021-01-04,26.5311,26.608,26.4899,26.575,10732,19.5596298773102,19.6163231745185,19.5292558351127,19.5919944513992,14557.1141675998,0.0,1.0
2021-01-05,26.58,26.74,26.57,26.59,14278,19.5956806215688,19.7136380669958,19.5883082812296,19.603052961908,19366.9843538008,0.0,1.0
2021-01-06,26.55,26.6175,26.55,26.59,9383,19.5735636005512,19.6233268978408,19.5735636005512,19.603052961908,12727.3017363575,0.0,1.0
2021-01-07,26.6202,26.659,26.61,26.63,5218,19.6253174297323,19.6539221102484,19.6177976425864,19.6325423232647,7077.80672069847,0.0,1.0
2021-01-08,26.63,26.7,26.5901,26.5901,4907,19.6325423232647,19.6841487056391,19.6031266853114,19.6031266853114,6655.95967391096,0.0,1.0
2021-01-11,26.59,26.64,26.575,26.5799,8354,19.603052961908,19.6399146636039,19.5919944513992,19.5956068981654,11331.5441442535,0.0,1.0
2021-01-12,26.525,26.56,26.525,26.56,1430,19.5551327497032,19.5809359408904,19.5551327497032,19.5809359408904,1939.68256239916,0.0,1.0
2021-01-13,26.56,26.59,26.515,26.515,4724,19.5809359408904,19.603052961908,19.5477604093641,19.5477604093641,6407.73456277875,0.0,1.0
2021-01-14,26.5833,26.64,26.5,26.64,6620,19.5981134938807,19.6399146636039,19.5367018988553,19.6399146636039,8979.50948467302,0.0,1.0
2021-01-15,26.5851,26.63,26.52,26.55,3191,19.5994405151418,19.6325423232647,19.5514465795337,19.5735636005512,4328.34059903195,0.0,1.0
2021-01-19,26.595,26.67,26.595,26.67,264608,19.6067391320776,19.6620316846215,19.6067391320776,19.6620316846215,358919.946483437,0.0,1.0
2021-01-20,26.6286,26.69,26.6,26.6,7673,19.6315101956173,19.6767763652999,19.6104253022472,19.6104253022472,10407.8211897124,0.0,1.0
2021-01-21,26.6275,26.67,26.62,26.65,2590,19.63069923818,19.6620316846215,19.6251699829256,19.6472870039431,3513.13135427538,0.0,1.0
2021-01-22,26.56,26.61,26.52,26.57,5337,19.5809359408904,19.6177976425864,19.5514465795337,19.5883082812296,7239.220864003,0.0,1.0
2021-01-25,26.4871,26.52,26.4312,26.5,2519,19.5271915798177,19.5514465795337,19.4859801973216,19.5367018988553,3416.82543684159,0.0,1.0
2021-01-26,26.545,26.59,26.51,26.51,11710,19.5698774303816,19.603052961908,19.5440742391945,19.5440742391945,15883.6942697162,0.0,1.0
2021-01-27,26.4201,26.525,26.415,26.435,3227,19.4777968995451,19.5551327497032,19.4740370059721,19.4887816866505,4377.17176843502,0.0,1.0
2021-01-28,26.51,26.63,26.51,26.55,2112,19.5440742391945,19.6325423232647,19.5440742391945,19.5735636005512,2864.76193831259,0.0,1.0
2021-01-29,26.29,26.39,26.27,26.37,30524,19.5155771948474,19.5898091354896,19.5007308067189,19.5749627473612,41119.7656102057,0.181346,1.0
2021-02-01,26.365,26.3988,26.261,26.27,5562,19.571251150329,19.5963415462661,19.4940499320611,19.5007308067189,7492.73150058855,0.0,1.0
2021-02-02,26.48,26.5,26.44,26.47,1915,19.6566178820676,19.6714642701961,19.6269251058107,19.6491946880034,2579.75203589124,0.0,1.0
2021-02-03,26.495,26.53,26.485,26.485,3190,19.667752673164,19.6937338523888,19.6603294790997,19.6603294790997,4297.34151148461,0.0,1.0
2021-02-04,26.525,26.55,26.5,26.55,27410,19.6900222553566,19.7085802405172,19.6714642701961,19.7085802405172,36924.8059027566,0.0,1.0
2021-02-05,26.59,26.62,26.565,26.59,6175,19.7382730167741,19.7605425989668,19.7197150316135,19.7382730167741,8318.52157787382,0.0,1.0
2021-02-08,26.67,26.68,26.615,26.62,27837,19.7976585692879,19.8050817633521,19.7568310019347,19.7605425989668,37500.0299859552,0.0,1.0
2021-02-09,26.635,26.6859,26.635,26.67,29547,19.7716773900631,19.80946144785,19.7716773900631,19.7976585692879,39803.6205767511,0.0,1.0
2021-02-10,26.64,26.69,26.62,26.66,1250024,19.7753889870952,19.8125049574164,19.7605425989668,19.7902353752237,1683943.58167776,0.0,1.0
2021-02-11,26.65,26.68,26.635,26.66,2857,19.7828121811594,19.8050817633521,19.7716773900631,19.7902353752237,3848.74755432965,0.0,1.0
2021-02-12,26.715,26.74,26.68,26.69,6457,19.8310629425769,19.8496209277375,19.8050817633521,19.8125049574164,8698.41195600507,0.0,1.0
2021-02-16,26.67,26.71,26.655,26.71,7479,19.7976585692879,19.8273513455448,19.7865237781916,19.8273513455448,10075.1777944807,0.0,1.0
2021-02-17,26.65,26.68,26.62,26.65,7281,19.7828121811594,19.8050817633521,19.7605425989668,19.7828121811594,9808.44625238858,0.0,1.0
2021-02-18,26.635,26.68,26.62,26.68,1065,19.7716773900631,19.8050817633521,19.7605425989668,19.8050817633521,1434.69238549565,0.0,1.0
2021-02-19,26.6039,26.68,26.6039,26.67,12554,19.7485912565234,19.8050817633521,19.7485912565234,19.7976585692879,16911.8574718426,0.0,1.0
2021-02-22,26.53,26.6,26.53,26.59,14042,19.6937338523888,19.7456962108383,19.6937338523888,19.7382730167741,18916.3854245351,0.0,1.0
2021-02-23,26.605,26.605,26.46,26.5001,11176,19.7494078078704,19.7494078078704,19.6417714939392,19.6715385021367,15055.5137092013,0.0,1.0
2021-02-24,26.59,26.6,26.53,26.56,2800,19.7382730167741,19.7456962108383,19.6937338523888,19.7160034345814,3771.96120130311,0.0,1.0
2021-02-25,26.3557,26.55,26.333,26.55,5544,19.5643475798493,19.7085802405172,19.5474969293235,19.7085802405172,7468.48317858016,0.0,1.0
2021-02-26,26.2408,26.3,26.22,26.3,8738,19.5491226088236,19.5932259920452,19.5336268255295,19.5932259920452,11729.0230865148,0.09439,1.0
2021-03-01,26.435,26.435,26.35,26.38,5696,19.6937995855405,19.6937995855405,19.6304754711176,19.652825158561,7645.74450684233,0.0,1.0
2021-03-02,26.4118,26.48,26.4118,26.46,14834,19.676515827251,19.7273241167056,19.676515827251,19.7124243250767,19911.687853669,0.0,1.0
2021-03-03,26.3584,26.39,26.32,26.39,1748,19.6367333836017,19.6602750543754,19.6081257836742,19.6602750543754,2346.34153756327,0.0,1.0
2021-03-04,26.24,26.39,26.21,26.32,6933,19.5485266171584,19.6602750543754,19.526176929715,19.6081257836742,9306.17041185707,0.0,1.0
2021-03-05,26.32,26.32,26.21,26.31,1641,19.6081257836742,19.6081257836742,19.526176929715,19.6006758878597,2202.71536792981,0.0,1.0
2021-03-08,26.08,26.31,26.08,26.27,4653,19.429328284127,19.6006758878597,19.429328284127,19.5708763046018,6245.72492807888,0.0,1.0
2021-03-09,26.13,26.23,26.111,26.21,5887,19.4665777631993,19.541076721344,19.4524229611518,19.526176929715,7902.12393114129,0.0,1.0
2021-03-10,26.2135,26.25,26.17,26.23,4264,19.5287843932501,19.5559765129729,19.4963773464572,19.541076721344,5723.5699749255,0.0,1.0
2021-03-11,26.285,26.3693,26.285,26.32,11712,19.5820511483235,19.6448537700395,19.5820511483235,19.6081257836742,15721.0252219342,0.0,1.0
2021-03-12,26.225,26.27,26.1959,26.27,4812,19.5373517734367,19.5708763046018,19.5156725766166,19.5708763046018,6459.1507315529,0.0,1.0
2021-03-15,26.215,26.25,26.2,26.21,7030,19.5299018776223,19.5559765129729,19.5187270339006,19.526176929715,9436.3735749827,0.0,1.0
2021-03-16,26.14,26.22,26.14,26.205,3204,19.4740276590138,19.5336268255295,19.4740276590138,19.5224519818078,4300.7312850988,0.0,1.0
2021-03-17,26.19,26.19,26.085,26.13,2530,19.5112771380861,19.5112771380861,19.4330532320342,19.4665777631993,3396.02064647315,0.0,1.0
2021-03-18,25.9741,26.109,25.965,26.1,8710,19.3504338874518,19.4509329819889,19.3436544822606,19.4442280757559,11691.4386682929,0.0,1.0
2021-03-19,26.0688,26.0688,25.96,26.0,4928,19.4209844008148,19.4209844008148,19.3399295343534,19.3697291176112,6614.85760704335,0.0,1.0
2021-03-22,26.165,26.21,26.1,26.125,2476,19.4926523985499,19.526176929715,19.4442280757559,19.4628528152921,3323.53641133104,0.0,1.0
2021-03-23,26.1508,26.1508,25.98,26.15,6054,19.4820735464934,19.4820735464934,19.3548293259823,19.4814775548282,8126.28813982153,0.0,1.0
2021-03-24,26.23,26.29,26.23,26.24,2856435,19.541076721344,19.5857760962308,19.541076721344,19.5485266171584,3834194.55941048,0.0,1.0
2021-03-25,26.27,26.27,26.185,26.185,4384,19.5708763046018,19.5708763046018,19.5075521901789,19.5075521901789,5884.6460530191,0.0,1.0
2021-03-26,26.3162,26.33,26.285,26.32,10182,19.6052948232647,19.6155756794886,19.5820511483235,19.6081257836742,13667.3052262409,0.0,1.0
2021-03-29,26.2861,26.3,26.28,26.3,28071,19.5828706368631,19.5932259920452,19.5783262004163,19.5932259920452,37679.7215680427,0.0,1.0
2021-03-30,26.27,26.2914,26.265,26.28,5239,19.5708763046018,19.5868190816448,19.5671513566946,19.5783262004163,7032.31310943592,0.0,1.0
2021-03-31,26.26,26.27,26.205,26.21,8254,19.6411236072052,19.6486030906809,19.5999864480888,19.6037261898266,11035.521405735,0.104293,1.0
2021-04-01,26.31,26.31,26.27,26.3,5597,19.6785210245837,19.6785210245837,19.6486030906809,19.671041541108,7483.13706177597,0.0,1.0
2021-04-05,26.34,26.35,26.295,26.32,2126,19.7009594750108,19.7084389584865,19.6673017993701,19.6860005080594,2842.44227145538,0.0,1.0
2021-04-06,26.385,26.42,26.3799,26.38,10259,19.7346171506515,19.7607953428165,19.7308026140789,19.7308774089136,13716.1878000285,0.0,1.0
2021-04-07,26.385,26.44,26.3601,26.4399,9874,19.7346171506515,19.7757543097679,19.715993236797,19.7756795149331,13201.4463726954,0.0,1.0
2021-04-08,26.385,26.4,26.37,26.4,19888,19.7346171506515,19.7458363758651,19.7233979254379,19.7458363758651,26590.0714462392,0.0,1.0
2021-04-09,26.38,26.4,26.3724,26.3724,3946,19.7308774089136,19.7458363758651,19.7251930014721,19.7251930014721,5275.76538248491,0.0,1.0
2021-04-12,26.345,26.37,26.31,26.34,12927,19.7046992167487,19.7233979254379,19.6785210245837,19.7009594750108,17283.2790419114,0.0,1.0
2021-04-13,26.33,26.36,26.32,26.36,126515,19.6934799915351,19.7159184419622,19.6860005080594,19.7159184419622,169149.380984561,0.0,1.0
2021-04-14,26.355,26.37,26.34,26.34,13447,19.7121787002244,19.7233979254379,19.7009594750108,19.7009594750108,17978.5142164912,0.0,1.0
2021-04-15,26.47,26.48,26.3834,26.44,8755,19.798192760195,19.8056722436707,19.7334204332954,19.7757543097679,11705.3537566283,0.0,1.0
2021-04-16,26.43,26.475,26.415,26.475,4234,19.7682748262922,19.8019325019329,19.7570556010786,19.8019325019329,5660.81870994451,0.0,1.0
2021-04-19,26.41,26.43,26.38,26.39,36022,19.7533158593408,19.7682748262922,19.7308774089136,19.7383568923894,48161.0797282997,0.0,1.0
2021-04-20,26.33,26.4,26.3,26.3799,15398,19.6934799915351,19.7458363758651,19.671041541108,19.7308026140789,20586.9831118861,0.0,1.0
2021-04-21,26.395,26.409,26.36,26.39,6116,19.7420966341272,19.7525679109932,19.7159184419622,19.7383568923894,8177.0352456355,0.0,1.0
2021-04-22,26.38,26.45,26.345,26.43,16554,19.7308774089136,19.7832337932436,19.7046992167487,19.7682748262922,22132.544384606,0.0,1.0
2021-04-23,26.44,26.49,26.385,26.42,9725,19.7757543097679,19.8131517271464,19.7346171506515,19.7607953428165,13002.2347553638,0.0,1.0
2021-04-26,26.455,26.5,26.455,26.48,5514,19.7869735349814,19.8206312106221,19.7869735349814,19.8056722436707,7372.16683198728,0.0,1.0
2021-04-27,26.45,26.455,26.43,26.435,3909,19.7832337932436,19.7869735349814,19.7682748262922,19.77201456803,5226.2967258321,0.0,1.0
2021-04-28,26.44,26.45,26.42,26.42,7760,19.7757543097679,19.7832337932436,19.7607953428165,19.7607953428165,10375.0479898841,0.0,1.0
2021-04-29,26.505,26.55,26.48,26.48,10583,19.82437095236,19.8580286280007,19.8056722436707,19.8056722436707,14149.3727934206,0.0,1.0
2021-04-30,26.3915,26.405,26.36,26.36,3595,19.8164696260162,19.8266063116897,19.7928173594448,19.7928173594448,4787.8075303302,0.102936,1.0
2021-05-03,26.415,26.46,26.3848,26.45,5548,19.8341149677441,19.867903919989,19.8114388264598,19.8603952639346,7388.80561287119,0.0,1.0
2021-05-04,26.4141,26.43,26.35,26.43,10017,19.8334391886992,19.8453779518257,19.7853087033904,19.8453779518257,13340.6030685167,0.0,1.0
2021-05-05,26.4513,26.479,26.4513,26.46,249,19.8613713892217,19.8821703664924,19.8613713892217,19.867903919989,331.617267052076,0.0,1.0
2021-05-06,26.455,26.49,26.44,26.49,3367,19.8641495919618,19.8904298881523,19.8528866078802,19.8904298881523,4484.15798459575,0.0,1.0
2021-05-07,26.455,26.51,26.45,26.45,4087,19.8641495919618,19.9054472002611,19.8603952639346,19.8603952639346,5443.05128691501,0.0,1.0
2021-05-10,26.44,26.475,26.44,26.475,5777,19.8528866078802,19.8791669040706,19.8528866078802,19.8791669040706,7693.78695485882,0.0,1.0
2021-05-11,26.41,26.42,26.38,26.38,5948,19.8303606397169,19.8378692957713,19.8078346715537,19.8078346715537,7921.52411415966,0.0,1.0
2021-05-12,26.345,26.39,26.2901,26.389,7547,19.7815543753632,19.8153433276081,19.7403318536244,19.8145924620026,10051.0663230603,0.0,1.0
2021-05-13,26.3505,26.42,26.28,26.28,3281,19.7856841361931,19.8378692957713,19.7327481110095,19.7327481110095,4369.62350681874,0.0,1.0
2021-05-14,26.42,26.45,26.3636,26.4199,5023,19.8378692957713,19.8603952639346,19.7955204756244,19.8377942092108,6689.61257993006,0.0,1.0
2021-05-17,26.395,26.45,26.38,26.45,7955,19.8190976556353,19.8603952639346,19.8078346715537,19.8603952639346,10594.4391943746,0.0,1.0
2021-05-18,26.3548,26.41,26.34,26.36,14931,19.7889128582965,19.8303606397169,19.777800047336,19.7928173594448,19885.0498568457,0.0,1.0
2021-05-19,26.28,26.29,26.211,26.289,11572,19.7327481110095,19.7402567670639,19.680938384234,19.7395059014585,15411.5462422756,0.0,1.0
2021-05-20,26.36,26.39,26.315,26.315,2668,19.7928173594448,19.8153433276081,19.7590284071999,19.7590284071999,3553.23240359415,0.0,1.0
2021-05-21,26.3752,26.43,26.3601,26.3601,4874,19.8042305166475,19.8453779518257,19.7928924460054,19.7928924460054,6491.17493820011,0.0,1.0
2021-05-24,26.445,26.45,26.415,26.45,6773,19.8566409359074,19.8603952639346,19.8341149677441,19.8603952639346,9020.25602306713,0.0,1.0
2021-05-25,26.4243,26.47,26.39,26.45,4007,19.8410980178747,19.8754125760434,19.8153433276081,19.8603952639346,5336.50758665733,0.0,1.0
2021-05-26,26.44,26.47,26.425,26.46,12829,19.8528866078802,19.8754125760434,19.8416236237985,19.867903919989,17085.6141325747,0.0,1.0
2021-05-27,26.445,26.51,26.4201,26.47,6369,19.8566409359074,19.9054472002611,19.8379443823319,19.8754125760434,8482.21033676577,0.0,1.0
2021-05-28,26.34,26.4,26.34,26.399,1193256,19.855537914333,19.9007669300832,19.855537914333,19.900013113154,1582951.97922145,0.103531,1.0
2021-06-01,26.4004,26.429,26.365,26.365,6604,19.9010684568548,19.9226276210291,19.8743833375622,19.8743833375622,8760.74779492288,0.0,1.0
2021-06-02,26.4452,26.49,26.44,26.48,6929,19.9348394552816,19.9686104537085,19.93091960725,19.9610722844168,9191.88695805885,0.0,1.0
2021-06-03,26.4005,26.44,26.4005,26.41,1582,19.9011438385478,19.93091960725,19.9011438385478,19.9083050993749,2098.65278794184,0.0,1.0
2021-06-04,26.445,26.49,26.42,26.48,8707,19.9346886918958,19.9686104537085,19.9158432686666,19.9610722844168,11550.5498259227,0.0,1.0
2021-06-07,26.5,26.51,26.4301,26.5,24207,19.9761486230001,19.9836867922918,19.9234568196512,19.9761486230001,32112.5714524074,0.0,1.0
2021-06-08,26.495,26.53,26.452,26.47,10895,19.9723795383543,19.9987631308752,19.9399654104,19.9535341151251,14453.1113303581,0.0,1.0
2021-06-09,26.51,26.57,26.48,26.48,12310,19.9836867922918,20.028915808042,19.9610722844168,19.9610722844168,16330.2249175501,0.0,1.0
2021-06-10,26.56,26.6,26.524,26.57,18880,20.0213776387503,20.0515303159171,19.9942402293002,20.028915808042,25045.8689230987,0.0,1.0
2021-06-11,26.6027,26.61,26.565,26.605,3587,20.0535656216259,20.0590684852088,20.0251467233962,20.055299400563,4758.44977898066,0.0,1.0
2021-06-14,26.57,26.6,26.56,26.6,4083,20.028915808042,20.0515303159171,20.0213776387503,20.0515303159171,5416.43447102818,0.0,1.0
2021-06-15,26.5523,26.59,26.545,26.59,2679,20.0155732483957,20.0439921466254,20.0100703848128,20.0439921466254,3553.9132862808,0.0,1.0
2021-06-16,26.515,26.58,26.42,26.51,3289,19.9874558769377,20.0364539773337,19.9158432686666,19.9836867922918,4363.12833093599,0.0,1.0
2021-06-17,26.5376,26.57,26.52,26.57,8312,20.0044921395369,20.028915808042,19.9912249615835,20.028915808042,11026.5499199574,0.0,1.0
2021-06-18,26.5243,26.55,26.44,26.44,4794,19.994466374379,20.0138394694586,19.93091960725,19.93091960725,6359.63430176562,0.0,1.0
2021-06-21,26.565,26.6,26.52,26.52,6895,20.0251467233962,20.0515303159171,19.9912249615835,19.9912249615835,9146.7831686846,0.0,1.0
2021-06-22,26.62,26.625,26.5713,26.59,9473,20.0666066545005,20.0703757391464,20.02989577005,20.0439921466254,12566.7116688832,0.0,1.0
2021-06-23,26.615,26.65,26.56,26.595,11138,20.0628375698547,20.0892211623756,20.0213776387503,20.0477612312713,14775.4707661797,0.0,1.0
2021-06-24,26.655,26.6899,26.635,26.67,11457,20.0929902470215,20.1192984578495,20.0779139084381,20.104297500959,15198.6504370732,0.0,1.0
2021-06-25,26.695,26.7,26.665,26.7,4102,20.1231429241883,20.1269120088341,20.1005284163132,20.1269120088341,5441.63952979611,0.0,1.0
2021-06-28,26.65,26.71,26.65,26.71,4788,20.0892211623756,20.1344501781258,20.0892211623756,20.1344501781258,6351.67480952313,0.0,1.0
2021-06-29,26.73,26.73,26.685,26.72,8572,20.1495265167092,20.1495265167092,20.1156047548966,20.1419883474175,11371.4612504662,0.0,1.0
2021-06-30,26.545,26.59,26.51,26.58,647659,20.0977181868012,20.1317885321923,20.0712190292748,20.1242173443276,855425.874480149,0.116272,1.0
2021-07-01,26.61,26.65,26.6,26.62,5396,20.1469309079217,20.1772156593804,20.139359720057,20.1545020957863,7127.0190311489,0.0,1.0
2021-07-02,26.6752,26.68,26.6273,26.66,4794,20.1962950527994,20.1999292229744,20.1600290629276,20.1847868472451,6331.89941351518,0.0,1.0
2021-07-06,26.68,26.81,26.63,26.81,5175,20.1999292229744,20.2983546652153,20.162073283651,20.2983546652153,6835.12295889468,0.0,1.0
2021-07-07,26.67,26.719,26.641,26.71,11750,20.1923580351098,20.2294568556467,20.1704015903022,20.2226427865685,15519.3613076352,0.0,1.0
2021-07-08,26.6098,26.68,26.59,26.64,4265,20.1467794841644,20.1999292229744,20.1317885321923,20.1696444715157,5633.19795549483,0.0,1.0
2021-07-09,26.67,26.69,26.59,26.59,28943,20.1923580351098,20.2075004108391,20.1317885321923,20.1317885321923,38227.8190916499,0.0,1.0
2021-07-12,26.67,26.69,26.67,26.69,12262,20.1923580351098,20.2075004108391,20.1923580351098,20.2075004108391,16195.609221636,0.0,1.0
2021-07-13,26.6,26.66,26.6,26.66,8198,20.139359720057,20.1847868472451,20.139359720057,20.1847868472451,10827.8914042548,0.0,1.0
2021-07-14,26.6104,26.639,26.5909,26.625,5501,20.1472337554363,20.1688873527292,20.1324699391001,20.1582876897187,7265.70268538734,0.0,1.0
2021-07-15,26.585,26.615,26.585,26.61,2873,20.12800293826,20.150716501854,20.12800293826,20.1469309079217,3794.64893930519,0.0,1.0
2021-07-16,26.545,26.64,26.517,26.64,7218,20.0977181868012,20.1696444715157,20.0765188607801,20.1696444715157,9533.51063136267,0.0,1.0
2021-07-19,26.385,26.52,26.375,26.52,19016,19.9765791809663,20.0787902171395,19.9690079931016,20.0787902171395,25116.2701809355,0.0,1.0
2021-07-20,26.515,26.54,26.42,26.42,21575,20.0750046232072,20.0939325928689,20.0030783384927,20.0030783384927,28496.1889542323,0.0,1.0
2021-07-21,26.61,26.61,26.5501,26.575,12840,20.1469309079217,20.1469309079217,20.1015794926122,20.1204317503953,16959.0297183009,0.0,1.0
2021-07-22,26.6202,26.65,26.59,26.59,19899,20.1546535195436,20.1772156593804,20.1317885321923,20.1317885321923,26282.5336732455,0.0,1.0
2021-07-23,26.68,26.68,26.611,26.65,7824,20.1999292229744,20.1999292229744,20.1476880267081,20.1772156593804,10333.9134358245,0.0,1.0
2021-07-26,26.64,26.675,26.6,26.67,15097,20.1696444715157,20.1961436290421,20.139359720057,20.1923580351098,19940.067886074,0.0,1.0
2021-07-27,26.595,26.61,26.575,26.61,6504,20.1355741261246,20.1469309079217,20.1204317503953,20.1469309079217,8590.46178254126,0.0,1.0
2021-07-28,26.6051,26.64,26.59,26.64,5289,20.143221025868,20.1696444715157,20.1317885321923,20.1696444715157,6985.6937834964,0.0,1.0
2021-07-29,26.66,26.7,26.6159,26.66,12576,20.1847868472451,20.2150715987038,20.1513979087618,20.1847868472451,16610.3393876443,0.0,1.0
2021-07-30,26.535,26.6,26.535,26.58,6587,20.1722391175969,20.2216529311505,20.1722391175969,20.2064486808263,8664.68238756542,0.108427,1.0
2021-08-02,26.485,26.58,26.485,26.58,9511,20.1342284917865,20.2064486808263,20.1342284917865,20.2064486808263,12510.9752828502,0.0,1.0
2021-08-03,26.485,26.51,26.46,26.5,6778,20.1342284917865,20.1532338046917,20.1152231788813,20.1456316795296,8915.92792210692,0.0,1.0
2021-08-04,26.445,26.5,26.445,26.5,8036,20.1038199911382,20.1456316795296,20.1038199911382,20.1456316795296,10570.7283537992,0.0,1.0
2021-08-05,26.475,26.5,26.45,26.49,12588,20.1266263666244,20.1456316795296,20.1076210537192,20.1380295543675,16558.5276900977,0.0,1.0
2021-08-06,26.465,26.515,26.465,26.5,8276,20.1190242414623,20.1570348672728,20.1190242414623,20.1456316795296,10886.4295490347,0.0,1.0
2021-08-09,26.3965,26.48,26.3851,26.48,6814,20.066949684102,20.1304274292055,20.0582832614173,20.1304274292055,8963.28310139225,0.0,1.0
2021-08-10,26.37,26.4099,26.365,26.405,11000,20.0468040524225,20.0771365318192,20.0430029898415,20.0734114904898,14469.6381149566,0.0,1.0
2021-08-11,26.3702,26.4,26.352,26.38,10689,20.0469560949258,20.0696104279088,20.0331202271308,20.0544061775846,14060.5419827974,0.0,1.0
2021-08-12,26.415,26.44,26.36,26.36,10251,20.0810136156519,20.1000189285571,20.0392019272604,20.0392019272604,13484.3873014928,0.0,1.0
2021-08-13,26.455,26.455,26.43,26.44,13922,20.1114221163002,20.1114221163002,20.092416803395,20.1000189285571,18313.3001669479,0.0,1.0
2021-08-16,26.44,26.47,26.44,26.47,6538,20.1000189285571,20.1228253040434,20.1000189285571,20.1228253040434,8600.22672687151,0.0,1.0
2021-08-17,26.415,26.44,26.405,26.44,4314,20.0810136156519,20.1000189285571,20.0734114904898,20.1000189285571,5674.72898435663,0.0,1.0
2021-08-18,26.3368,26.45,26.3368,26.405,3666,20.0215649968844,20.1076210537192,20.0215649968844,20.0734114904898,4822.335757221,0.0,1.0
2021-08-19,26.325,26.36,26.24,26.24,1602,20.0125944891931,20.0392019272604,19.9479764253154,19.9479764253154,2107.30547819641,0.0,1.0
2021-08-20,26.39,26.42,26.34,26.38,5472,20.0620083027467,20.0848146782329,20.0239976769363,20.0544061775846,7197.98725136752,0.0,1.0
2021-08-23,26.45,26.47,26.4169,26.46,9890,20.1076210537192,20.1228253040434,20.0824580194327,20.1152231788813,13009.5200869928,0.0,1.0
2021-08-24,26.51,26.51,26.4501,26.475,14234,20.1532338046917,20.1532338046917,20.1076970749708,20.1266263666244,18723.7117207539,0.0,1.0
2021-08-25,26.56,26.57,26.4703,26.54,31081,20.1912444305022,20.1988465556642,20.1230533677982,20.176040180178,40884.6202046333,0.0,1.0
2021-08-26,26.525,26.56,26.489,26.56,10138,20.1646369924349,20.1912444305022,20.1372693418513,20.1912444305022,13335.7446554027,0.0,1.0
2021-08-27,26.5767,26.62,26.5767,26.61,2576,20.2039399795228,20.2368571814747,20.2039399795228,20.2292550563126,3388.52616219349,0.0,1.0
2021-08-30,26.62,26.665,26.6001,26.64,13980,20.2368571814747,20.2710667447041,20.2217289524021,20.2520614317989,18389.5946224631,0.0,1.0
2021-08-31,26.525,26.55,26.5083,26.55,3016,20.2448994696836,20.263980430541,20.2321533878309,20.263980430541,3951.58297129594,0.105579,1.0
2021-09-01,26.56,26.65,26.56,26.65,76960,20.271612814884,20.3403042739706,20.271612814884,20.3403042739706,100833.496508931,0.0,1.0
2021-09-02,26.615,26.62,26.57,26.57,3731,20.3135909287702,20.3174071209417,20.2792451992269,20.2792451992269,4888.38065845661,0.0,1.0
2021-09-03,26.6202,26.64,26.58,26.58,8740,20.3175597686286,20.3326718896276,20.2868775835699,20.2868775835699,11451.2052948032,0.0,1.0
2021-09-07,26.555,26.7,26.555,26.7,19935,20.2677966227125,20.3784661956853,20.2677966227125,20.3784661956853,26118.967683284,0.0,1.0
2021-09-08,26.59,26.62,26.55,26.61,2940,20.2945099679128,20.3174071209417,20.263980430541,20.3097747365988,3852.00727308026,0.0,1.0
2021-09-09,26.615,26.65,26.602,26.64,16913,20.3135909287702,20.3403042739706,20.3036688291244,20.3326718896276,22159.5234726552,0.0,1.0
2021-09-10,26.575,26.66,26.55,26.66,1133077,20.2830613913984,20.3479366583135,20.263980430541,20.3479366583135,1484564.91325169,0.0,1.0
2021-09-13,26.6312,26.65,26.61,26.65,3330,20.3259553914058,20.3403042739706,20.3097747365988,20.3403042739706,4362.98782971335,0.0,1.0
2021-09-14,26.635,26.69,26.635,26.69,10655,20.3288556974561,20.3708338113424,20.3288556974561,20.3708338113424,13960.2508485273,0.0,1.0
2021-09-15,26.695,26.71,26.67,26.67,2626,20.3746500035139,20.3860985800283,20.3555690426565,20.3555690426565,3440.60241466283,0.0,1.0
2021-09-16,26.68,26.7,26.6,26.7,4539,20.3632014269994,20.3784661956853,20.3021423522558,20.3784661956853,5947.02755527595,0.0,1.0
2021-09-17,26.635,26.68,26.635,26.66,7822,20.3288556974561,20.3632014269994,20.3288556974561,20.3479366583135,10248.4356768822,0.0,1.0
2021-09-20,26.555,26.555,26.5,26.53,4077,20.2677966227125,20.2677966227125,20.2258185088263,20.2487156618551,5341.71212664905,0.0,1.0
2021-09-21,26.5911,26.595,26.5774,26.595,1618,20.2953495301906,20.2983261600843,20.2848931636407,20.2983261600843,2119.91420674961,0.0,1.0
2021-09-22,26.635,26.6796,26.635,26.67,5086,20.3288556974561,20.3628961316257,20.3288556974561,20.3555690426565,6663.71054111776,0.0,1.0
2021-09-23,26.645,26.72,26.645,26.72,6180,20.3364880817991,20.3937309643712,20.3364880817991,20.3937309643712,8097.07651280135,0.0,1.0
2021-09-24,26.615,26.65,26.61,26.65,6245,20.3135909287702,20.3403042739706,20.3097747365988,20.3403042739706,8182.23993890688,0.0,1.0
2021-09-27,26.64,26.65,26.6,26.63,20099,20.3326718896276,20.3403042739706,20.3021423522558,20.3250395052847,26333.841558381,0.0,1.0
2021-09-28,26.49,26.59,26.49,26.59,4893,20.2181861244833,20.2945099679128,20.2181861244833,20.2945099679128,6410.84067591214,0.0,1.0
2021-09-29,26.55,26.59,26.55,26.58,18119,20.263980430541,20.2945099679128,20.263980430541,20.2868775835699,23739.6325785514,0.0,1.0
2021-09-30,26.4298,26.48,26.4101,26.48,5460,20.262604311644,20.3010905179885,20.247501158955,20.3010905179885,7121.82431145208,0.118397,1.0
2021-10-01,26.455,26.489,26.39,26.39,3681,20.2819240805659,20.3079904354606,20.2320913432673,20.2320913432673,4801.36177480864,0.0,1.0
2021-10-04,26.3766,26.48,26.35,26.48,4658,20.2218181328088,20.3010905179885,20.2014250433911,20.3010905179885,6075.72484299336,0.0,1.0
2021-10-05,26.38,26.5,26.37,26.5,12490,20.2244247682982,20.3164236679266,20.2167581933292,20.3164236679266,16291.4992033034,0.0,1.0
2021-10-06,26.35,26.37,26.26,26.31,4862,20.2014250433911,20.2167581933292,20.1324258686699,20.170758743515,6341.81498210258,0.0,1.0
2021-10-07,26.325,26.42,26.325,26.34,47924,20.1822586059686,20.2550910681743,20.1822586059686,20.1937584684221,62510.3128758295,0.0,1.0
2021-10-08,26.26,26.35,26.2401,26.35,12021,20.1324258686699,20.2014250433911,20.1171693844815,20.2014250433911,15679.7527560376,0.0,1.0
2021-10-11,26.19,26.3,26.19,26.26,5682,20.0787598438867,20.163092168546,20.0787598438867,20.1324258686699,7411.39299224738,0.0,1.0
2021-10-12,26.225,26.27,26.22,26.23,3448,20.1055928562783,20.1400924436389,20.1017595687938,20.1094261437628,4497.44509631626,0.0,1.0
2021-10-13,26.3,26.3,26.21,26.27,6466,20.163092168546,20.163092168546,20.0940929938247,20.1400924436389,8434.01391901999,0.0,1.0
2021-10-14,26.4,26.43,26.31,26.31,12228,20.2397579182363,20.2627576431434,20.170758743515,20.170758743515,15949.7559854278,0.0,1.0
2021-10-15,26.395,26.4,26.35,26.35,5685,20.2359246307518,20.2397579182363,20.2014250433911,20.2014250433911,7415.3060825284,0.0,1.0
2021-10-18,26.36,26.365,26.34,26.35,5771,20.2090916183602,20.2129249058447,20.1937584684221,20.2014250433911,7527.4813372509,0.0,1.0
2021-10-19,26.4,26.4,26.36,26.4,20751,20.2397579182363,20.2397579182363,20.2090916183602,20.2397579182363,27066.8454737989,0.0,1.0
2021-10-20,26.395,26.43,26.3501,26.4,20509,20.2359246307518,20.2627576431434,20.2015017091408,20.2397579182363,26751.1895244635,0.0,1.0
2021-10-21,26.345,26.42,26.3205,26.42,13875,20.1975917559066,20.2550910681743,20.1788086472325,20.2550910681743,18098.0425497066,0.0,1.0
2021-10-22,26.305,26.36,26.305,26.36,15675,20.1669254560305,20.2090916183602,20.1669254560305,20.2090916183602,20445.8967183171,0.0,1.0
2021-10-25,26.315,26.37,26.2911,26.34,7837,20.1745920309995,20.2167581933292,20.1562689168236,20.1937584684221,10222.2961774451,0.0,1.0
2021-10-26,26.35,26.43,26.35,26.43,6717,20.2014250433911,20.2627576431434,20.2014250433911,20.2627576431434,8761.40913919849,0.0,1.0
2021-10-27,26.32,26.37,26.32,26.37,3919,20.1784253184841,20.2167581933292,20.1784253184841,20.2167581933292,5111.80027043602,0.0,1.0
2021-10-28,26.345,26.36,26.33,26.35,3666,20.1975917559066,20.2090916183602,20.1860918934531,20.2014250433911,4781.79632340355,0.0,1.0
2021-10-29,26.2092,26.25,26.1901,26.25,161825,20.1723227248087,20.2037250860854,20.1576221096032,20.2037250860854,210253.615702067,0.10284,1.0
2021-11-01,26.185,26.34,26.18,26.34,9084,20.1536968144436,20.2729950006662,20.1498484858558,20.2729950006662,11802.5264640048,0.0,1.0
2021-11-02,26.255,26.255,26.2,26.2,16208,20.2075734146732,20.2075734146732,20.1652418002071,20.1652418002071,21058.4928367007,0.0,1.0
2021-11-03,26.2804,26.31,26.21,26.25,16591,20.2271229238994,20.2499050291393,20.1729384573828,20.2037250860854,21556.1114667881,0.0,1.0
2021-11-04,26.345,26.37,26.2901,26.34,17017,20.2768433292541,20.2960849721932,20.2345886813597,20.2729950006662,22109.598507042,0.0,1.0
2021-11-05,26.44,26.45,26.38,26.43,6683,20.3499615724228,20.3576582295984,20.3037816293688,20.3422649152471,8682.99035215146,0.0,1.0
2021-11-08,26.405,26.5,26.405,26.5,11358,20.323023272308,20.3961415154767,20.323023272308,20.3961415154767,14757.0558760641,0.0,1.0
2021-11-09,26.45,26.45,26.38,26.45,10418,20.3576582295984,20.3576582295984,20.3037816293688,20.3576582295984,13535.746444518,0.0,1.0
2021-11-10,26.325,26.41,26.325,26.395,15455,20.2614500149028,20.3268716008958,20.2614500149028,20.3153266151323,20080.1460261111,0.0,1.0
2021-11-11,26.3,26.33,26.3,26.325,5098,20.2422083719636,20.2652983434906,20.2422083719636,20.2614500149028,6623.65476810838,0.0,1.0
2021-11-12,26.275,26.31,26.26,26.305,4406,20.2229667290245,20.2499050291393,20.211421743261,20.2460567005515,5724.56314403403,0.0,1.0
2021-11-15,26.2235,26.25,26.2,26.22,7714,20.1833289445699,20.2037250860854,20.1652418002071,20.1806351145584,10022.532930794,0.0,1.0
2021-11-16,26.24,26.29,26.22,26.25,4278,20.1960284289097,20.234511714788,20.1806351145584,20.2037250860854,5558.25717888733,0.0,1.0
2021-11-17,26.21,26.25,26.21,26.24,6203,20.1729384573828,20.2037250860854,20.1729384573828,20.1960284289097,8059.34298285134,0.0,1.0
2021-11-18,26.1851,26.23,26.18,26.21,4072,20.1537737810154,20.1883317717341,20.1498484858558,20.1729384573828,5290.60851622936,0.0,1.0
2021-11-19,26.17,26.22,26.15,26.18,14149,20.1421518286802,20.1806351145584,20.1267585143289,20.1498484858558,18383.3054754737,0.0,1.0
2021-11-22,26.0693,26.21,26.0693,26.2,11707,20.0646464909213,20.1729384573828,20.0646464909213,20.1652418002071,15210.4994841594,0.0,1.0
2021-11-23,26.035,26.07,26.0246,26.07,11401,20.0382469568089,20.0651852569236,20.0302424333462,20.0651852569236,14812.9242862306,0.0,1.0
2021-11-24,26.03,26.039,25.96,26.02,11346,20.034398628221,20.0413256196791,19.9805220279915,20.0267019710454,14741.4646918316,0.0,1.0
2021-11-26,25.8152,25.89,25.71,25.89,28425,19.869074432088,19.9266454277619,19.7881055986002,19.9266454277619,36931.6176507416,0.0,1.0
2021-11-29,26.0,26.02,25.93,26.01,6540,20.0113086566941,20.0267019710454,19.9574320564645,20.0190053138697,8497.19540671414,0.0,1.0
2021-11-30,25.86,25.99,25.845,25.945,8814,19.903555456235,20.0036119995184,19.8920104704715,19.968977042228,11451.7248187734,0.0,1.0
2021-12-01,25.765,25.96,25.765,25.86,12419,19.9187517361626,20.0695049513208,19.9187517361626,19.992195610214,16064.0354997288,0.114744,1.0
2021-12-02,25.96,25.96,25.81,25.88,8178,20.0695049513208,20.0695049513208,19.9535409396606,20.0076574784354,10578.2818517418,0.0,1.0
2021-12-03,25.9222,25.99,25.88,25.99,9784,20.0402820203824,20.0926977536528,20.0076574784354,20.0926977536528,12655.6504814677,0.0,1.0
2021-12-06,26.06,26.06,25.96,26.0,6412,20.1468142924276,20.1468142924276,20.0695049513208,20.1004286877635,8293.95246189394,0.0,1.0
2021-12-07,26.2041,26.265,26.15,26.22,3109980,20.2582170529625,20.3052984416965,20.2163926994237,20.2705092381984,4022773.90477868,0.0,1.0
2021-12-08,26.225,26.23,26.16,26.16,5599,20.2743747052538,20.2782401723091,20.2241236335344,20.2241236335344,7242.33309952342,0.0,1.0
2021-12-09,26.1098,26.24,26.1098,26.24,84279,20.1853143442988,20.2859711064198,20.1853143442988,20.2859711064198,109015.286889576,0.0,1.0
2021-12-10,26.1845,26.19,26.14,26.14,18404,20.2430644221055,20.2473164358664,20.208661765313,20.208661765313,23805.6614330469,0.0,1.0
2021-12-13,26.1765,26.21,26.14,26.21,6594,20.236879674817,20.2627783040877,20.208661765313,20.2627783040877,8529.37032653285,0.0,1.0
2021-12-14,26.145,26.17,26.09,26.15,15110,20.2125272323683,20.231854567645,20.1700070947596,20.2163926994237,19544.8567840327,0.0,1.0
2021-12-15,26.27,26.29,26.09,26.16,5185,20.3091639087518,20.3246257769732,20.1700070947596,20.2241236335344,6706.82213270745,0.0,1.0
2021-12-16,26.195,26.29,26.1701,26.23,26739,20.2511819029217,20.3246257769732,20.2319318769861,20.2782401723091,34587.0235306586,0.0,1.0
2021-12-17,25.985,26.02,25.96,26.0,2026,20.2881357679708,20.31546248538,20.268616684107,20.299847218289,2594.8963769807,0.2578,1.0
2021-12-20,25.945,25.979,25.89,25.92,4792,20.2569052337888,20.2834511878435,20.2139632492886,20.2373861499251,6137.58313844597,0.0,1.0
2021-12-21,26.075,26.11,25.9801,26.03,7606,20.3584044698802,20.3857311872895,20.2843100275335,20.3232701189255,9741.74819512106,0.0,1.0
2021-12-22,26.16,26.19,26.095,26.12,39414,20.4247693550169,20.4481922556534,20.3740197369712,20.393538820835,50481.3651541549,0.0,1.0
2021-12-23,26.25,26.28,26.1701,26.22,12626,20.4950380569264,20.5184609575629,20.4326550648979,20.4716151562899,16171.3532358136,0.0,1.0
2021-12-27,26.28,26.309,26.21,26.27,3980,20.5184609575629,20.5411030948448,20.4638075227444,20.5106533240174,5097.57531114669,0.0,1.0
2021-12-28,26.255,26.3,26.2,26.3,6744,20.4989418736992,20.5340762246539,20.4559998891989,20.5340762246539,8637.7004769782,0.0,1.0
2021-12-29,26.23,26.259,26.225,26.24,10020,20.4794227898354,20.5020649271174,20.4755189730627,20.4872304233809,12833.5941250477,0.0,1.0
2021-12-30,26.165,26.23,26.14,26.23,10718,20.4286731717897,20.4794227898354,20.409154087926,20.4794227898354,13727.5910012237,0.0,1.0
2021-12-31,26.21,26.23,26.16,26.195,26836,20.4638075227444,20.4794227898354,20.4247693550169,20.4520960724262,34371.490213551,0.0,1.0
2022-01-03,26.18,26.2,26.13,26.18,8538,20.4403846221079,20.4559998891989,20.4013464543805,20.4403846221079,10935.4517604449,0.0,1.0
2022-01-04,26.15,26.24,26.0901,26.24,11897,20.4169617214715,20.4872304233809,20.3701939965339,20.4872304233809,15237.6516273146,0.0,1.0
2022-01-05,25.89,26.17,25.89,26.17,8349,20.2139632492886,20.4325769885624,20.2139632492886,20.4325769885624,10693.3809730562,0.0,1.0
2022-01-06,25.92,26.01,25.9,25.9,9311,20.2373861499251,20.3076548518345,20.2217708828341,20.2217708828341,11925.5084728861,0.0,1.0
2022-01-07,25.8835,25.92,25.85,25.89,224060,20.208888287484,20.2373861499251,20.1827327151066,20.2139632492886,286975.558848123,0.0,1.0
2022-01-10,25.89,25.91,25.745,25.85,7611,20.2139632492886,20.2295785163796,20.1007525628789,20.1827327151066,9748.15218420538,0.0,1.0
2022-01-11,26.0151,26.0151,25.86,25.86,165085,20.3116367449427,20.3116367449427,20.1905403486521,20.1905403486521,211440.507598154,0.0,1.0
2022-01-12,26.0601,26.1,26.0101,26.1,17140,20.3467710958974,20.377923553744,20.30773292817,20.377923553744,21952.8745811695,0.0,1.0
2022-01-13,25.9663,26.09,25.96,26.02,16953,20.2735354932407,20.3701159201985,20.268616684107,20.31546248538,21713.3653894145,0.0,1.0
2022-01-14,25.98,26.01,25.9409,25.97,10596,20.284231951198,20.3076548518345,20.2537041040351,20.2764243176525,13571.3336675654,0.0,1.0
2022-01-18,25.83,25.9,25.82,25.89,9139,20.1671174480156,20.2217708828341,20.1593098144701,20.2139632492886,11705.2112483843,0.0,1.0
2022-01-19,25.84,25.96,25.84,25.87,17961,20.1749250815611,20.268616684107,20.1749250815611,20.1983479821976,23004.4095888205,0.0,1.0
2022-01-20,25.7605,25.99,25.7605,25.9022,21033,20.1128543948744,20.2920395847435,20.1128543948744,20.2234885622141,26939.0204822483,0.0,1.0
2022-01-21,25.755,25.8499,25.74,25.76,8974,20.1085601964244,20.1826546387711,20.0968487461061,20.1124640131971,11493.8796086006,0.0,1.0
2022-01-24,25.7817,25.79,25.57,25.74,38624,20.1294065779908,20.1358869138336,19.9641189758327,20.0968487461061,49469.5348788267,0.0,1.0
2022-01-25,25.675,25.71,25.63,25.7,32991,20.0460991280604,20.0734258454696,20.0109647771057,20.0656182119241,42254.8007763921,0.0,1.0
2022-01-26,25.61,25.86,25.595,25.78,19905,19.9953495100147,20.1905403486521,19.9836380596964,20.1280792802881,25494.2805448178,0.0,1.0
2022-01-27,25.52,25.69,25.45,25.68,13896,19.9250808081052,20.0578105783786,19.8704273732867,20.0500029448332,17797.9664632398,0.0,1.0
2022-01-28,25.5451,25.5451,25.378,25.435,11494,19.9446779683044,19.9446779683044,19.8142124117592,19.8587159229685,14721.4901071156,0.0,1.0
2022-01-31,25.65,25.67,25.4309,25.6,429488,20.0265800441967,20.0421953112877,19.8555147932149,19.9875418764692,550087.292772303,0.0,1.0
2022-02-01,25.6098,25.65,25.4801,25.61,16682,20.0697757767871,20.1012795365286,19.9681330494621,20.0699325119102,21286.8687897415,0.095525,1.0
2022-02-02,25.6649,25.69,25.5709,25.5901,27059,20.1129563031989,20.1326265611469,20.0392907953458,20.0543373671626,34528.3169033459,0.0,1.0
2022-02-03,25.4077,25.51,25.4,25.45,20472,19.9113949349028,19.9915649503643,19.9053606326638,19.9445444134367,26123.0534626297,0.0,1.0
2022-02-04,25.325,25.355,25.18,25.32,8245,19.8465849615043,19.8700952299681,19.7329519972628,19.842666583427,10520.9347303332,0.0,1.0
2022-02-07,25.2877,25.32,25.22,25.31,11298,19.8173538610477,19.842666583427,19.7642990218811,19.8348298272725,14416.6792702613,0.0,1.0
2022-02-08,25.285,25.36,25.285,25.33,10076,19.815237936886,19.8740136080454,19.815237936886,19.8505033395816,12857.3606237523,0.0,1.0
2022-02-09,25.39,25.45,25.37,25.37,14630,19.8975238765092,19.9445444134367,19.8818503642,19.8818503642,18668.4384602517,0.0,1.0
2022-02-10,25.11,25.34,25.09,25.3,20690,19.6780947041806,19.8583400957362,19.6624211918714,19.8269930711179,26401.2297841837,0.0,1.0
2022-02-11,24.9539,25.16,24.945,25.15,16157,19.5557629406074,19.7172784849536,19.5487882276298,19.709441728799,20616.9487493019,0.0,1.0
2022-02-14,24.95,24.98,24.83,24.97,17648,19.5527066057071,19.5762168741709,19.458665531852,19.5683801180163,22519.5216641505,0.0,1.0
2022-02-15,24.97,25.01,24.925,24.94,6195,19.5683801180163,19.5997271426347,19.5331147153207,19.5448698495525,7905.05647718792,0.0,1.0
2022-02-16,25.0699,25.0699,24.88,24.93,30664,19.6466693120007,19.6466693120007,19.497849312625,19.537033093398,39128.4345143648,0.0,1.0
2022-02-17,24.955,25.04,24.95,24.97,35281,19.5566249837844,19.6232374110985,19.5527066057071,19.5683801180163,45019.902755717,0.0,1.0
2022-02-18,25.005,25.04,24.955,24.97,5243,19.5958087645574,19.6232374110985,19.5566249837844,19.5683801180163,6690.26813719067,0.0,1.0
2022-02-22,24.9089,25.02,24.88,24.99,17397,19.5204975379118,19.6075638987893,19.497849312625,19.5840536303255,22199.2360829117,0.0,1.0
2022-02-23,24.945,25.01,24.9375,24.98,27434,19.5487882276298,19.5997271426347,19.5429106605139,19.5762168741709,35006.8312179457,0.0,1.0
2022-02-24,25.0575,25.0575,24.74,24.77,9621,19.636951734369,19.636951734369,19.3881347264607,19.4116449949245,12276.7632553712,0.0,1.0
2022-02-25,25.2231,25.2231,25.13,25.13,12280,19.766728416289,19.766728416289,19.6937682164898,19.6937682164898,15669.7487554266,0.0,1.0
2022-02-28,25.15,25.28,25.09,25.09,31214,19.709441728799,19.8113195588087,19.6624211918714,19.6624211918714,39830.2555091111,0.0,1.0
2022-03-01,24.9822,25.14,24.9822,25.11,10756,19.6570624180129,19.7812262006086,19.6570624180129,19.7576209187463,13669.8219441867,0.100962,1.0
2022-03-02,25.09,25.09,24.95,24.975,14178,19.7418840641715,19.7418840641715,19.6317260821474,19.651397150366,18018.8485984267,0.0,1.0
2022-03-03,25.05,25.15,25.035,25.14,9158,19.7104103550217,19.7890946278961,19.6986077140906,19.7812262006086,11638.9205434048,0.0,1.0
2022-03-04,24.8875,25.01,24.8875,25.01,10475,19.5825484116009,19.678936645872,19.5825484116009,19.678936645872,13312.6984813458,0.0,1.0
2022-03-07,24.645,24.83,24.645,24.83,7758,19.3917390498806,19.5373049546982,19.3917390498806,19.5373049546982,9859.65773921536,0.0,1.0
2022-03-08,24.59,24.74,24.585,24.69,43884,19.3484626997998,19.4664891091113,19.344528486156,19.4271469726741,55772.2634993201,0.0,1.0
2022-03-09,24.7798,24.79,24.69,24.73,23570,19.4978054497153,19.5058312455484,19.4271469726741,19.4586206818238,29955.1602105317,0.0,1.0
2022-03-10,24.58,24.6607,24.55,24.65,54580,19.3405942725123,19.4040924807219,19.31698899065,19.3956732635244,69365.8313233274,0.0,1.0
2022-03-11,24.39,24.61,24.39,24.6,15330,19.1910941540511,19.3641995543746,19.1910941540511,19.3563311270872,19482.9277058741,0.0,1.0
2022-03-14,24.12,24.37,24.07,24.37,41229,18.9786466172904,19.1753572994762,18.9393044808532,19.1753572994762,52398.0186813752,0.0,1.0
2022-03-15,24.27,24.37,24.13,24.13,28365,19.0966730266019,19.1753572994762,18.9865150445778,18.9865150445778,36049.1353148805,0.0,1.0
2022-03-16,24.6,24.6,24.28,24.38,160693,19.3563311270872,19.3563311270872,19.1045414538893,19.1832257267636,204225.055566864,0.0,1.0
2022-03-17,24.7,24.7,24.61,24.61,5941,19.4350153999615,19.4350153999615,19.3641995543746,19.3641995543746,7550.42879977809,0.0,1.0
2022-03-18,24.7745,24.7745,24.61,24.665,1830048,19.4936351832529,19.4936351832529,19.3641995543746,19.4074759044555,2325811.66877231,0.0,1.0
2022-03-21,24.54,24.78,24.45,24.78,13848,19.3091205633626,19.497962818261,19.2383047177757,19.497962818261,17599.4509374393,0.0,1.0
2022-03-22,24.658,24.66,24.5,24.54,77401,19.4019680053543,19.4035416908118,19.2776468542129,19.3091205633626,98369.0859336178,0.0,1.0
2022-03-23,24.5576,24.65,24.5576,24.65,15717,19.3229689953885,19.3956732635244,19.3229689953885,19.3956732635244,19974.7667810321,0.0,1.0
2022-03-24,24.595,24.595,24.525,24.55,61114,19.3523969134435,19.3523969134435,19.2973179224314,19.31698899065,77669.9050108798,0.0,1.0
2022-03-25,24.4589,24.6,24.43,24.6,44834,19.2453076180615,19.3563311270872,19.2225678632008,19.3563311270872,56979.620402163,0.0,1.0
2022-03-28,24.6,24.6,24.43,24.43,19537,19.3563311270872,19.3563311270872,19.2225678632008,19.2225678632008,24829.6124324633,0.0,1.0
2022-03-29,24.8807,24.8807,24.7,24.7,7560,19.5771978810455,19.5771978810455,19.4350153999615,19.4350153999615,9608.01914262282,0.0,1.0
2022-03-30,24.775,24.85,24.765,24.84,7590,19.4940286046173,19.553041809273,19.4861601773299,19.5451733819856,9646.1462027126,0.0,1.0
2022-03-31,24.71,24.85,24.69,24.85,602606,19.442883827249,19.553041809273,19.4271469726741,19.553041809273,765853.17241526,0.0,1.0
2022-04-01,24.58,24.58,24.46,24.5,8542,19.4595349930746,19.4595349930746,19.3645331948985,19.3962004609572,10789.6905077497,0.151162,1.0
2022-04-04,24.7332,24.7332,24.59,24.6,7129,19.5808206220795,19.5808206220795,19.4674518095893,19.475368626104,9004.88218564122,0.0,1.0
2022-04-05,24.44,24.75,24.44,24.75,11023,19.3486995618692,19.5941208738241,19.3486995618692,19.5941208738241,13923.5259268233,0.0,1.0
2022-04-06,24.285,24.41,24.229,24.33,15854,19.2259889058917,19.3249491123251,19.1816547334095,19.2616145802077,20025.7262128147,0.0,1.0
2022-04-07,24.2429,24.32,24.22,24.32,39278,19.1926591083649,19.253697763693,19.1745295985463,19.253697763693,49613.3766990625,0.0,1.0
2022-04-08,24.1143,24.215,24.1143,24.14,12718,19.0908488479862,19.1705711902889,19.0908488479862,19.1111950664289,16064.5380329618,0.0,1.0
2022-04-11,23.9001,24.07,23.9,24.04,1061491,18.9212706382418,19.0557773508261,18.9211914700766,19.0320269012821,1340805.35785082,0.0,1.0
2022-04-12,24.0962,24.2,24.04,24.07,65355,19.0765194100946,19.1586959655169,19.0320269012821,19.0557773508261,82552.1216499625,0.0,1.0
2022-04-13,24.215,24.24,24.13,24.13,5099,19.1705711902889,19.1903632315756,19.1032782499142,19.1032782499142,6440.72019421865,0.0,1.0
2022-04-14,24.07,24.24,24.065,24.24,4089,19.0557773508261,19.1903632315756,19.0518189425688,19.1903632315756,5164.95486843696,0.0,1.0
2022-04-18,24.04,24.0699,23.991,24.05,7268,19.0320269012821,19.055698182661,18.9932345003602,19.0399437177968,9180.45780968446,0.0,1.0
2022-04-19,24.06,24.09,24.0,24.01,31674,19.0478605343115,19.0716109838555,19.0003596352234,19.0082764517381,40008.505870108,0.0,1.0
2022-04-20,24.0996,24.16,24.069,24.16,21363,19.0792111277096,19.1270286994582,19.0549856691747,19.1270286994582,26984.3313412615,0.0,1.0
2022-04-21,23.975,24.17,23.975,24.17,26343,18.9805675939367,19.1349455159729,18.9805675939367,19.1349455159729,33274.7385911554,0.0,1.0
2022-04-22,23.8324,23.94,23.8324,23.94,8755,18.8676737904374,18.9528587361353,18.8676737904374,18.9528587361353,11058.7380467512,0.0,1.0
2022-04-25,24.04,24.04,23.8499,23.85,9744,19.0320269012821,19.0320269012821,18.8815282193381,18.8816073875033,12307.9775588285,0.0,1.0
2022-04-26,23.8581,24.03,23.8581,24.03,18641,18.8880200088801,19.0241100847674,18.8880200088801,19.0241100847674,23546.0806315807,0.0,1.0
2022-04-27,23.77,23.9,23.77,23.89,4016,18.8182728553858,18.9211914700766,18.8182728553858,18.913274653562,5072.74608746462,0.0,1.0
2022-04-28,23.87,23.88,23.72,23.76,7417,18.8974410205326,18.9053578370473,18.7786887728125,18.8103560388712,9368.66477358691,0.0,1.0
2022-04-29,23.64,23.8,23.621,23.77,348971,18.715354240695,18.8420233049299,18.7003122893172,18.8182728553858,440797.130201349,0.0,1.0
2022-05-02,23.52,23.57,23.4,23.5,5944,18.7128382764067,18.7526189700215,18.6173646117311,18.6969259989608,7470.96073481619,0.116822,1.0
2022-05-03,23.63,23.665,23.55,23.55,11394,18.8003558023593,18.8282022878896,18.7367066925756,18.7367066925756,14321.0172632059,0.0,1.0
2022-05-04,23.88,23.94,23.579,23.65,17462,18.9992592704333,19.0469961027711,18.7597794948722,18.8162680798052,21947.8324951818,0.0,1.0
2022-05-05,23.47,23.69,23.4,23.69,10311,18.6730575827919,18.848092634697,18.6173646117311,18.848092634697,12959.8041952708,0.0,1.0
2022-05-06,23.36,23.53,23.29,23.39,45259,18.5855400568393,18.7207944151296,18.5298470857786,18.6094084730082,56885.6345721814,0.0,1.0
2022-05-09,23.1,23.21,23.1,23.2,5415,18.3786804500423,18.4661979759949,18.3786804500423,18.4582418372719,6806.06533967525,0.0,1.0
2022-05-10,23.23,23.275,23.13,23.25,5893,18.4821102534408,18.5179128776941,18.4025488662112,18.4980225308867,7406.85928840374,0.0,1.0
2022-05-11,23.11,23.28,23.11,23.17,13312,18.3866365887652,18.5218909470556,18.3866365887652,18.434373421103,16731.7344047566,0.0,1.0
2022-05-12,23.07,23.08,22.11,23.07,23522,18.3548120338734,18.3627681725964,17.591022716469,18.3548120338734,29564.5925983086,0.0,1.0
2022-05-13,23.09,23.18,22.9987,23.18,8160,18.3707243113193,18.442329559826,18.2980847647787,18.442329559826,10256.2314259926,0.0,1.0
2022-05-16,23.0016,23.11,23.0016,23.11,2275474,18.3003920450083,18.3866365887652,18.3003920450083,18.3866365887652,2860023.03282221,0.0,1.0
2022-05-17,22.9751,23.06,22.97,23.03,12500,18.2793082773925,18.3468558951504,18.2752506466438,18.3229874789815,15711.1388265818,0.0,1.0
2022-05-18,22.805,22.89,22.805,22.89,8272,18.1439743577149,18.2116015368601,18.1439743577149,18.2116015368601,10397.0032298788,0.0,1.0
2022-05-19,22.97,22.975,22.8,22.8,4437,18.2752506466438,18.2792287160053,18.1399962883534,18.1399962883534,5576.82583788348,0.0,1.0
2022-05-20,22.9333,23.02,22.8433,23.015,27557,18.2460516175305,18.3150313402586,18.1744463690238,18.3110532708971,34636.1482115293,0.0,1.0
2022-05-23,22.9696,22.99,22.94,22.94,21971,18.2749324010949,18.2911629240897,18.2513822304749,18.2513822304749,27615.1544927063,0.0,1.0
2022-05-24,23.1101,23.1101,22.93,22.94,12241,18.3867161501525,18.3867161501525,18.2434260917519,18.2513822304749,15385.604030095,0.0,1.0
2022-05-25,23.43,23.43,23.13,23.13,13605,18.6412330279,18.6412330279,18.4025488662112,18.4025488662112,17100.0034988517,0.0,1.0
2022-05-26,23.69,23.695,23.5,23.5,8418,18.848092634697,18.8520707040585,18.6969259989608,18.6969259989608,10580.5093313733,0.0,1.0
2022-05-27,23.9,23.92,23.73,23.77,53066,19.0151715478792,19.0310838253252,18.8799171895889,18.9117417444807,66698.1834377115,0.0,1.0
2022-05-31,23.83,23.83,23.68,23.8,1314606,18.9594785768185,18.9594785768185,18.8401364959741,18.9356101606496,1652316.5894606,0.0,1.0
2022-06-01,23.53,23.65,23.53,23.6,13058,18.8186167319562,18.9145892779755,18.8186167319562,18.8746007171342,16327.1692269627,0.122952,1.0
2022-06-02,23.62,23.62,23.485,23.515,14220,18.8905961414707,18.8905961414707,18.782627027199,18.8066201637038,17780.084730235,0.0,1.0
2022-06-03,23.48,23.54,23.47,23.54,18714,18.7786281711148,18.8266144441245,18.7706304589465,18.8266144441245,23399.1916766258,0.0,1.0
2022-06-06,23.35,23.53,23.35,23.53,13059,18.6746579129272,18.8186167319562,18.6746579129272,18.8186167319562,16328.4195845386,0.0,1.0
2022-06-07,23.42,23.44,23.28,23.28,30686,18.7306418981052,18.7466373224417,18.6186739277493,18.6186739277493,38368.4725760894,0.0,1.0
2022-06-08,23.215,23.39,23.215,23.365,3906,18.5666887986555,18.7066487616003,18.5666887986555,18.6866544811796,4883.89669172278,0.0,1.0
2022-06-09,23.03,23.19,23.0,23.19,45405,18.4187311235424,18.5466945182348,18.3947379870375,18.5466945182348,56772.4857367313,0.0,1.0
2022-06-10,22.7016,22.93,22.6399,22.93,4164,18.1560862559361,18.3387540018596,18.1067403718579,18.3387540018596,5206.488946322,0.0,1.0
2022-06-13,22.0723,22.38,21.92,22.34,14570,17.6527902291864,17.8988798326043,17.5309850728636,17.8668889839312,18217.7098818231,0.0,1.0
2022-06-14,22.155,22.369,22.03,22.135,13631,17.7189313088181,17.8900823492192,17.6189599067146,17.7029358844815,17043.6241179911,0.0,1.0
2022-06-15,22.475,22.52,22.285,22.285,18648,17.974858098203,18.0108478029602,17.8229015670057,17.8229015670057,23316.668076612,0.0,1.0
2022-06-16,22.19,22.2689,21.99,22.19,6469,17.7469233014071,17.8100252504148,17.5869690580415,17.7469233014071,8088.56315892336,0.0,1.0
2022-06-17,22.27,22.32,22.205,22.24,1382287,17.8109049987533,17.8508935595947,17.7589198696595,17.7869118622485,1728353.02260917,0.0,1.0
2022-06-21,22.1793,22.39,22.1793,22.37,398178,17.738365749387,17.9068775447726,17.738365749387,17.8908821204361,497864.878882948,0.0,1.0
2022-06-22,22.1847,22.25,22.15,22.15,13597,17.7426845139579,17.7949095744167,17.714932452734,17.714932452734,17001.1119604083,0.0,1.0
2022-06-23,22.34,22.34,22.23,22.23,31339,17.8668889839312,17.8668889839312,17.7789141500802,17.7789141500802,39184.9560731952,0.0,1.0
2022-06-24,22.425,22.51,22.35,22.36,15765,17.9348695373616,18.0028500907919,17.8748866960995,17.8828844082678,19711.8871851023,0.0,1.0
2022-06-27,22.335,22.43,22.335,22.43,9720,17.8628901278471,17.9388683934457,17.8628901278471,17.9388683934457,12153.4756383885,0.0,1.0
2022-06-28,22.0752,22.34,22.0752,22.34,21547,17.6551095657152,17.8668889839312,17.6551095657152,17.8668889839312,26941.4546893372,0.0,1.0
2022-06-29,22.04,22.06,21.98,22.06,10975,17.6269576188829,17.6429530432195,17.5789713458732,17.6429530432195,13722.6743962257,0.0,1.0
2022-06-30,22.01,22.03,21.8904,21.96,46272,17.6029644823781,17.6189599067146,17.5073118448455,17.5629759215367,57856.5457550938,0.0,1.0
2022-07-01,22.05,22.14,21.92,21.95,28220,17.719524739061,17.7918493298327,17.6150558857241,17.639164082648,35116.6867714181,0.105742,1.0
2022-07-05,22.03,22.05,21.8,21.97,52526,17.7034526077784,17.719524739061,17.5186230980285,17.6552362139306,65362.8309481045,0.0,1.0
2022-07-06,21.9,22.04,21.8627,22.04,28201,17.5989837544415,17.7114886734197,17.5690092295995,17.7114886734197,35093.0433607642,0.0,1.0
2022-07-07,22.185,22.185,21.99,21.99,8588,17.8280116252185,17.8280116252185,17.6713083452132,17.6713083452132,10686.8216156251,0.0,1.0
2022-07-08,22.2022,22.2022,22.08,22.12,1148703,17.8418336581215,17.8418336581215,17.7436329359849,17.7757771985501,1429434.56571185,0.0,1.0
2022-07-11,22.12,22.19,22.11,22.17,13656,17.7757771985501,17.8320296580391,17.7677411329088,17.8159575267566,16993.390310081,0.0,1.0
2022-07-12,22.19,22.1999,22.14,22.15,24294,17.8320296580391,17.839985363024,17.7918493298327,17.799885395474,30231.2114962734,0.0,1.0
2022-07-13,22.17,22.22,22.02,22.02,10619,17.8159575267566,17.856137854963,17.6954165421371,17.6954165421371,13214.1777755382,0.0,1.0
2022-07-14,22.12,22.125,21.825,21.92,1048018,17.7757771985501,17.7797952313707,17.5387132621318,17.6150558857241,1304143.15509596,0.0,1.0
2022-07-15,22.3258,22.3258,22.185,22.19,21881,17.941159429448,17.941159429448,17.8280116252185,17.8320296580391,27228.4983432105,0.0,1.0
2022-07-18,22.13,22.38,22.125,22.38,9835,17.7838132641914,17.9847149052238,17.7797952313707,17.9847149052238,12238.5759885506,0.0,1.0
2022-07-19,22.445,22.45,22.289,22.289,10079,18.0369493318922,18.0409673647129,17.911586707888,17.911586707888,12542.2071569498,0.0,1.0
2022-07-20,22.52,22.68,22.45,22.45,25830,18.097219824202,18.2257968744627,18.0409673647129,18.0409673647129,32142.5945891471,0.0,1.0
2022-07-21,22.79,22.79,22.49,22.49,947677,18.314193596517,18.314193596517,18.0731116272781,18.0731116272781,1179279.81465192,0.0,1.0
2022-07-22,22.71,22.94,22.6915,22.94,49017,18.2499050713866,18.4347345811365,18.2350383499502,18.4347345811365,60996.2663173142,0.0,1.0
2022-07-25,22.71,22.78,22.7,22.76,15700,18.2499050713866,18.3061575308757,18.2418690057453,18.2900853995931,19536.9235404417,0.0,1.0
2022-07-26,22.6048,22.7,22.6048,22.7,11442,18.1653656608402,18.2418690057453,18.1653656608402,18.2418690057453,14238.3107738684,0.0,1.0
2022-07-27,22.811,22.88,22.73,22.73,4849,18.3310693343637,18.3865181872887,18.2659772026692,18.2659772026692,6034.04727691733,0.0,1.0
2022-07-28,23.075,23.075,22.85,22.85,10164,18.543221467294,18.543221467294,18.3624099903648,18.3624099903648,12647.9803098758,0.0,1.0
2022-07-29,23.15,23.2,23.085,23.2,1527784,18.6034919596037,18.6436722878102,18.5512575329353,18.6436722878102,1901159.18435097,0.0,1.0
2022-08-01,23.065,23.09,22.99,23.09,14991,18.6064492317597,18.6266166382541,18.5459470122764,18.6266166382541,18583.2025602071,0.08868,1.0
2022-08-02,23.005,23.05,23.0,23.045,9580,18.5580474561731,18.594348787863,18.5540139748742,18.5903153065642,11875.597393555,0.0,1.0
2022-08-03,23.18,23.18,23.02,23.09,12713,18.6992193016341,18.6992193016341,18.5701479000697,18.6266166382541,15759.3392133889,0.0,1.0
2022-08-04,23.2033,23.23,23.17,23.2,50117,18.7180153244869,18.7395541146229,18.6911523390363,18.7153532268296,62126.2332539455,0.0,1.0
2022-08-05,23.1629,23.1629,23.0,23.04,6813,18.6854247955919,18.6854247955919,18.5540139748742,18.5862818252653,8445.55793760862,0.0,1.0
2022-08-08,23.1689,23.32,23.1689,23.22,6156,18.6902649731505,18.8121567780029,18.6902649731505,18.7314871520252,7631.12500571243,0.0,1.0
2022-08-09,23.065,23.16,23.065,23.14,17893,18.6064492317597,18.6830853764385,18.6064492317597,18.666951451243,22180.5912487349,0.0,1.0
2022-08-10,23.3794,23.4,23.27,23.27,18109,18.8600745358336,18.876692478785,18.771821965014,18.771821965014,22448.3500208652,0.0,1.0
2022-08-11,23.25,23.5588,23.22,23.52,66262,18.7556880398185,19.0047958448377,18.7314871520252,18.9734960299583,82139.9618467374,0.0,1.0
2022-08-12,23.45,23.46,23.2801,23.38,41618,18.9170272917739,18.9250942543717,18.7799695972378,18.8605585535895,51590.6693449869,0.0,1.0
2022-08-15,23.405,23.47,23.38,23.42,9075,18.8807259600839,18.9331612169694,18.8605585535895,18.8928264039806,11249.5873013061,0.0,1.0
2022-08-16,23.3382,23.43,23.32,23.43,23563,18.8268386499308,18.9008933665784,18.8121567780029,18.9008933665784,29209.2590171543,0.0,1.0
2022-08-17,23.1805,23.26,23.1805,23.23,19149,18.699622649764,18.7637550024162,18.699622649764,18.7395541146229,23737.5589237145,0.0,1.0
2022-08-18,23.205,23.24,23.19,23.24,11719,18.7193867081285,18.7476210772207,18.7072862642318,18.7476210772207,14527.1530120117,0.0,1.0
2022-08-19,22.98,23.15,22.95,23.15,31093,18.5378800496786,18.6750184138408,18.5136791618853,18.6750184138408,38543.627323362,0.0,1.0
2022-08-22,22.69,22.84,22.69,22.805,46273,18.3039381343433,18.4249425733098,18.3039381343433,18.3967082042176,57361.1188091829,0.0,1.0
2022-08-23,22.835,22.87,22.77,22.77,39383,18.420909092011,18.4491434611032,18.3684738351254,18.3684738351254,48820.1098278056,0.0,1.0
2022-08-24,22.84,22.87,22.81,22.8284,28804,18.4249425733098,18.4491434611032,18.4007416855165,18.4155848966964,35706.1281131483,0.0,1.0
2022-08-25,23.0094,23.0094,22.88,22.93,29845,18.5615969197161,18.5615969197161,18.4572104237009,18.4975452366898,36996.5766399426,0.0,1.0
2022-08-26,22.74,23.05,22.679,23.05,22106,18.3442729473321,18.594348787863,18.2950644754857,18.594348787863,27403.1269292201,0.0,1.0
2022-08-29,22.625,22.66,22.58,22.65,6189,18.2515028774578,18.27973724655,18.2152015457678,18.2716702839522,7672.03259589897,0.0,1.0
2022-08-30,22.515,22.66,22.449,22.66,4496,18.1627662888823,18.27973724655,18.109524335737,18.27973724655,5573.34925693356,0.0,1.0
2022-08-31,22.39,22.54,22.381,22.54,1403553,18.0619292564101,18.1829336953767,18.0546689900721,18.1829336953767,1739877.90694326,0.0,1.0
2022-09-01,22.32,22.32,22.105,22.21,14673,18.1216933488157,18.1216933488157,17.9471340266833,18.0323839281898,18072.3375953938,0.144085,1.0
2022-09-02,22.265,22.5,22.265,22.445,7365,18.0770386385028,18.2678360371126,18.0770386385028,18.2231813267997,9071.27147754891,0.0,1.0
2022-09-06,22.26,22.26,22.17,22.24,5694,18.0729791193834,18.0729791193834,17.999907775235,18.056741042906,7013.14593254088,0.0,1.0
2022-09-07,22.48,22.48,22.26,22.26,163164,18.2515979606352,18.2515979606352,18.0729791193834,18.0729791193834,200964.689662293,0.0,1.0
2022-09-08,22.58,22.58,22.42,22.47,17204,18.3327883430224,18.3327883430224,18.2028837312029,18.2434789223965,21189.7019008488,0.0,1.0
2022-09-09,22.65,22.76,22.61,22.73,16124,18.3896216106934,18.4789310313193,18.3571454577385,18.4545739166031,19859.4950854037,0.0,1.0
2022-09-12,22.8,22.8,22.65,22.73,89874,18.5114071842741,18.5114071842741,18.3896216106934,18.4545739166031,110695.37715862,0.0,1.0
2022-09-13,22.325,22.53,22.32,22.53,24913,18.1257528679351,18.2921931518288,18.1216933488157,18.2921931518288,30684.6688825765,0.0,1.0
2022-09-14,22.16,22.42,22.16,22.32,40134,17.9917887369963,18.2028837312029,17.9917887369963,18.1216933488157,49431.9632695108,0.0,1.0
2022-09-15,22.215,22.31,22.215,22.29,5499,18.0364434473092,18.113574310577,18.0364434473092,18.0973362340996,6772.96970197441,0.0,1.0
2022-09-16,22.28,22.28,22.05,22.05,15595,18.0892171958609,18.0892171958609,17.9024793163704,17.9024793163704,19207.9400804311,0.0,1.0
2022-09-19,22.37,22.37,22.2,22.21,15379,18.1622885400093,18.1622885400093,18.0242648899511,18.0323839281898,18941.8987173421,0.0,1.0
2022-09-20,22.17,22.29,22.15,22.29,8103,17.999907775235,18.0973362340996,17.9836696987575,18.0973362340996,9980.24613476969,0.0,1.0
2022-09-21,22.12,22.29,22.05,22.25,11856,17.9593125840414,18.0973362340996,17.9024793163704,18.0648600811447,14602.7148184413,0.0,1.0
2022-09-22,22.01,22.08,21.93,22.08,29725,17.8700031634155,17.9268364310865,17.8050508575058,17.9268364310865,36611.4792491706,0.0,1.0
2022-09-23,21.76,21.96,21.71,21.96,19231,17.6670272074476,17.8294079722219,17.626432016254,17.8294079722219,23686.3030257628,0.0,1.0
2022-09-26,21.5,21.72,21.5,21.68,7392,17.455932213241,17.6345510544927,17.455932213241,17.6020749015379,9104.52664793502,0.0,1.0
2022-09-27,21.4324,21.63,21.4324,21.63,11220,17.4010475147472,17.5614797103443,17.4010475147472,17.5614797103443,13819.3708049014,0.0,1.0
2022-09-28,21.75,21.75,21.51,21.51,3663,17.6589081692089,17.6589081692089,17.4640512514797,17.4640512514797,4511.6181157178,0.0,1.0
2022-09-29,21.55,21.65,21.49,21.65,12108,17.4965274044345,17.5777177868217,17.4478131750022,17.5777177868217,14913.0964087118,0.0,1.0
2022-09-30,21.4536,21.64,21.4536,21.55,1625127,17.4182598758133,17.569598748583,17.4182598758133,17.4965274044345,2001625.01052202,0.0,1.0
2022-10-03,21.532,21.55,21.44,21.44,9802,17.5836097728715,17.5983090565383,17.5084801007972,17.5084801007972,12003.0338892998,0.125257,1.0
2022-10-04,21.8552,21.8552,21.705,21.705,7276,17.8475435773761,17.8475435773761,17.7248862214461,17.7248862214461,8909.8219321103,0.0,1.0
2022-10-05,21.8491,21.87,21.7,21.78,5692,17.8425621534668,17.8596296550576,17.7208030870942,17.786133236724,6970.13557415777,0.0,1.0
2022-10-06,21.79,21.85,21.77,21.85,18648,17.7942995054278,17.8432971176502,17.7779669680203,17.8432971176502,22835.3984868049,0.0,1.0
2022-10-07,21.5807,21.76,21.5807,21.76,11323,17.6233795014587,17.7698006993166,17.6233795014587,17.7698006993166,13865.5736307429,0.0,1.0
2022-10-10,21.35,21.63,21.3,21.63,27851,17.4349836824637,17.6636392061681,17.394152338945,17.6636392061681,34104.9272445305,0.0,1.0
2022-10-11,21.425,21.56,21.38,21.44,12973,17.4962306977416,17.606475325242,17.4594824885748,17.5084801007972,15886.0802536101,0.0,1.0
2022-10-12,21.51,21.51,21.42,21.42,8264,17.5656439817233,17.5656439817233,17.4921475633898,17.4921475633898,10119.6768068939,0.0,1.0
2022-10-13,21.53,21.55,21.13,21.25,10069,17.5819765191308,17.5983090565383,17.2553257709816,17.3533209954264,12329.9885973638,0.0,1.0
2022-10-14,21.433,21.6,21.37,21.6,6840,17.5027637127046,17.6391404000569,17.4513162198711,17.6391404000569,8375.918363886,0.0,1.0
2022-10-17,21.72,21.74,21.6,21.6,7684,17.7371356245017,17.7534681619091,17.6391404000569,17.6391404000569,9409.43811521928,0.0,1.0
2022-10-18,21.84,21.93,21.8,21.93,9327,17.8351308489464,17.90862726728,17.8024657741315,17.90862726728,11421.3728918077,0.0,1.0
2022-10-19,21.675,21.77,21.64,21.77,24862,17.7003874153349,17.7779669680203,17.6718054748718,17.7779669680203,30444.7488834698,0.0,1.0
2022-10-20,21.59,21.8,21.58,21.66,11810,17.6309741313532,17.8024657741315,17.6228078626494,17.6881380122793,14461.9292218558,0.0,1.0
2022-10-21,21.7468,21.77,21.55,21.55,8269,17.7590212246277,17.7779669680203,17.5983090565383,17.5983090565383,10125.7995542358,0.0,1.0
2022-10-24,21.78,21.78,21.705,21.74,17027,17.786133236724,17.786133236724,17.7248862214461,17.7534681619091,20850.4037985215,0.0,1.0
2022-10-25,21.93,21.93,21.82,21.82,27118,17.90862726728,17.90862726728,17.818798311539,17.818798311539,33207.3324841901,0.0,1.0
2022-10-26,21.92,22.06,21.87,21.87,35139,17.9004609985763,18.0147887604285,17.8596296550576,17.8596296550576,43029.4437702616,0.0,1.0
2022-10-27,22.105,22.14,21.98,21.995,6878,18.0515369695953,18.0801189100583,17.9494586107986,17.9617080138542,8422.45124368535,0.0,1.0
2022-10-28,22.39,22.39,22.09,22.09,30993,18.2842756276516,18.2842756276516,18.0392875665397,18.0392875665397,37952.4616742571,0.0,1.0
2022-10-31,21.965,22.14,21.965,22.14,97083,17.9372092077431,18.0801189100583,17.9372092077431,18.0801189100583,118882.936041103,0.0,1.0
2022-11-01,21.96,22.02,21.86,22.02,9601,18.0241236221837,18.0733698615886,17.9420465565089,18.0733698615886,11697.5429385374,0.111431,1.0
2022-11-02,21.79,22.1,21.79,21.97,7987,17.8845926105366,18.1390315141284,17.8845926105366,18.0323313287512,9731.09836997167,0.0,1.0
2022-11-03,21.7,21.735,21.56,21.6,11674,17.8107232514293,17.8394502244154,17.6958153594846,17.7286461857545,14223.2180256729,0.0,1.0
2022-11-04,21.755,21.87,21.66,21.825,21183,17.8558656375504,17.9502542630764,17.7778924251594,17.9133195835228,25808.6711870677,0.0,1.0
2022-11-07,21.8011,21.84,21.76,21.84,2397,17.8937031648265,17.925631143374,17.8599694908341,17.925631143374,2920.42604142007,0.0,1.0
2022-11-08,21.805,21.87,21.77,21.85,10079,17.8969041703878,17.9502542630764,17.8681771974016,17.9338388499415,12279.9224328214,0.0,1.0
2022-11-09,21.6,21.78,21.6,21.78,3855,17.7286461857545,17.8763849039691,17.7286461857545,17.8763849039691,4696.80533570061,0.0,1.0
2022-11-10,22.13,22.13,22.03,22.08,30410,18.1636546338309,18.1636546338309,18.0815775681561,18.1226161009935,37050.5448141778,0.0,1.0
2022-11-11,22.235,22.27,22.13,22.19,4384,18.2498355527894,18.2785625257756,18.1636546338309,18.2129008732357,5341.32155427016,0.0,1.0
2022-11-14,22.095,22.21,22.095,22.21,31060,18.1349276608447,18.2293162863707,18.1349276608447,18.2293162863707,37842.4834570327,0.0,1.0
2022-11-15,22.2734,22.32,22.24,22.32,3107,18.2813531460085,18.319601058613,18.2539394060731,18.319601058613,3785.46671284613,0.0,1.0
2022-11-16,22.28,22.28,22.24,22.28,4752,18.286770232343,18.286770232343,18.2539394060731,18.286770232343,5789.68066284031,0.0,1.0
2022-11-17,22.23,22.23,22.11,22.11,8617,18.2457316995057,18.2457316995057,18.1472392206959,18.1472392206959,10498.6696699694,0.0,1.0
2022-11-18,22.24,22.31,22.2,22.29,26840,18.2539394060731,18.3113933520455,18.2211085798032,18.2949779389105,32700.9741141906,0.0,1.0
2022-11-21,22.2117,22.229,22.2,22.22,15474,18.2307115964872,18.2449109288489,18.2211085798032,18.2375239929382,18853.0131685165,0.0,1.0
2022-11-22,22.38,22.38,22.24,22.24,7970,18.3688472980178,18.3688472980178,18.2539394060731,18.2539394060731,9710.38612854318,0.0,1.0
2022-11-23,22.4,22.46,22.325,22.35,60269,18.3852627111528,18.4345089505577,18.3237049118967,18.3442241783154,73429.7693326434,0.0,1.0
2022-11-25,22.36,22.47,22.33,22.47,27631,18.3524318848829,18.4427166571251,18.3278087651804,18.4427166571251,33664.7025241877,0.0,1.0
2022-11-28,22.28,22.379,22.22,22.37,23994,18.286770232343,18.3680265273611,18.2375239929382,18.3606395914504,29233.5012256293,0.0,1.0
2022-11-29,22.33,22.33,22.19,22.28,44469,18.3278087651804,18.3278087651804,18.2129008732357,18.286770232343,54179.5684755567,0.0,1.0
2022-11-30,22.62,22.62,22.27,22.33,10046,18.5658322556373,18.5658322556373,18.2785625257756,18.3278087651804,12239.7163171073,0.0,1.0
2022-12-01,22.5229,22.59,22.44,22.59,8094,18.5838875685445,18.6392525018279,18.5154858849499,18.6392525018279,9809.59188047207,0.119098,1.0
2022-12-02,22.5309,22.56,22.39,22.39,12354,18.590488454778,18.6144991784523,18.4742303459906,18.4742303459906,14972.5349754574,0.0,1.0
2022-12-05,22.38,22.48,22.3399,22.48,8395,18.4659792381987,18.5484903161174,18.4328922959533,18.5484903161174,10174.3913808455,0.0,1.0
2022-12-06,22.34,22.4,22.3,22.4,171902,18.4329748070312,18.4824814537824,18.3999703758638,18.4824814537824,208338.08542586,0.0,1.0
2022-12-07,22.4089,22.4089,22.33,22.33,6818,18.4898249397172,18.4898249397172,18.4247236992394,18.4247236992394,8263.13286892249,0.0,1.0
2022-12-08,22.4002,22.45,22.3715,22.38,13947,18.4826464759383,18.5237369927418,18.4589657965756,18.4659792381987,16903.1848229483,0.0,1.0
2022-12-09,22.4198,22.47,22.35,22.35,14339,18.4988186472103,18.5402392083255,18.4412259148231,18.4412259148231,17378.2725443649,0.0,1.0
2022-12-12,22.472,22.491,22.45,22.48,9817,18.5418894298839,18.5575665346884,18.5237369927418,18.5484903161174,11897.7963294532,0.0,1.0
2022-12-13,22.6808,22.88,22.59,22.88,22630,18.7141725605781,18.878534627792,18.6392525018279,18.878534627792,27426.6202440181,0.0,1.0
2022-12-14,22.62,22.69,22.51,22.66,24433,18.6640058252035,18.7217635797466,18.573243639493,18.697010256371,29611.7813708395,0.0,1.0
2022-12-15,22.4948,22.59,22.42,22.59,20793,18.5607019556493,18.6392525018279,18.4989836693662,18.6392525018279,25200.2525291149,0.0,1.0
2022-12-16,22.2449,22.32,22.2257,22.32,8048,18.4867307742952,18.5491429892816,18.4707745222614,18.5491429892816,9684.07867165607,0.16025,1.0
2022-12-19,22.18,22.22,22.14,22.19,12178,18.4327953182018,18.4660375099389,18.3995531264648,18.4411058661361,14653.6667573842,0.0,1.0
2022-12-20,22.134,22.17,22.07,22.13,49582,18.3945667977042,18.4244847702676,18.3413792909249,18.3912425785305,59661.5294107916,0.0,1.0
2022-12-21,22.29,22.33,22.22,22.22,9860,18.5242113454788,18.5574535372158,18.4660375099389,18.4660375099389,11864.4403208907,0.0,1.0
2022-12-22,22.169,22.23,22.13,22.22,20580,18.4236537154742,18.4743480578732,18.3912425785305,18.4660375099389,24763.7101221025,0.0,1.0
2022-12-23,22.24,22.24,22.12,22.14,18197,18.4826586058074,18.4826586058074,18.3829320305963,18.3995531264648,21896.2698295385,0.0,1.0
2022-12-27,22.025,22.22,22.025,22.22,8915,18.3039818252207,18.4660375099389,18.3039818252207,18.4660375099389,10727.3311826309,0.0,1.0
2022-12-28,21.82,22.06,21.74,22.06,16015,18.1336155925683,18.3330687429907,18.0671312090941,18.3330687429907,19270.6908457469,0.0,1.0
2022-12-29,22.0579,22.0579,21.82,21.82,13555,18.3313235279245,18.3313235279245,18.1336155925683,18.1336155925683,16310.5972159912,0.0,1.0
2022-12-30,22.05,22.05,21.97,21.99,31359,18.3247581950564,18.3247581950564,18.2582738115823,18.2748949074508,37733.9740388248,0.0,1.0
2023-01-03,22.06,22.18,22.031,22.18,10399,18.3330687429907,18.4327953182018,18.3089681539813,18.4327953182018,12513.0136812315,0.0,1.0
2023-01-04,22.28,22.28,22.15,22.23,16343,18.5159007975445,18.5159007975445,18.407863674399,18.4743480578732,19665.3699963811,0.0,1.0
2023-01-05,22.2551,22.261,22.18,22.22,12705,18.4952075331882,18.5001107564694,18.4327953182018,18.4660375099389,15287.8006366041,0.0,1.0
2023-01-06,22.55,22.61,22.37,22.37,48507,18.7402855917697,18.7901488793753,18.5906957289529,18.5906957289529,58367.9925603901,0.0,1.0
2023-01-09,22.6399,22.69,22.57,22.64,43351,18.8149974176987,18.8566332628494,18.7569066876382,18.8150805231781,52163.8288388373,0.0,1.0
2023-01-10,22.63,22.63,22.58,22.63,19982,18.8067699752438,18.8067699752438,18.7652172355725,18.8067699752438,24044.1426462514,0.0,1.0
2023-01-11,22.76,22.76,22.6704,22.7,14594,18.9148070983893,18.9148070983893,18.8403445888983,18.8649438107837,17560.8156230303,0.0,1.0
2023-01-12,22.8716,22.8716,22.739,22.82,15395,19.0075528133357,19.0075528133357,18.8973549477273,18.9646703859949,18524.650987841,0.0,1.0
2023-01-13,22.89,22.91,22.81,22.81,7987,19.0228442215347,19.0394653174033,18.9563598380606,18.9563598380606,9610.67797595887,0.0,1.0
2023-01-17,22.83,22.87,22.8,22.87,109363,18.9729809339291,19.0062231256662,18.9480492901263,19.0062231256662,131595.414484135,0.0,1.0
2023-01-18,22.88,23.01,22.85,22.96,44431,19.0145336736005,19.1225707967459,18.9896020297977,19.0810180570746,53463.3821397054,0.0,1.0
2023-01-19,22.78,22.8,22.75,22.79,13513,18.9314281942578,18.9480492901263,18.906496550455,18.9397387421921,16260.0590320686,0.0,1.0
2023-01-20,22.8328,22.8328,22.72,22.8,20539,18.9753078873507,18.9753078873507,18.8815649066522,18.9480492901263,24714.3752282733,0.0,1.0
2023-01-23,22.7857,22.8701,22.78,22.82,27255,18.9361652065803,19.0063062311455,18.9314281942578,18.9646703859949,32795.6714955251,0.0,1.0
2023-01-24,22.8216,22.84,22.74,22.83,11016,18.9660000736644,18.9812914818634,18.8981860025207,18.9729809339291,13255.4436688572,0.0,1.0
2023-01-25,22.845,22.87,22.76,22.8,12805,18.9854467558305,19.0062231256662,18.9148070983893,18.9480492901263,15408.1296459438,0.0,1.0
2023-01-26,22.9,22.91,22.82,22.88,31044,19.031154769469,19.0394653174033,18.9646703859949,19.0145336736005,37354.9376594049,0.0,1.0
2023-01-27,22.83,22.89,22.83,22.87,6735,18.9729809339291,19.0228442215347,18.9729809339291,19.0062231256662,8104.15877902629,0.0,1.0
2023-01-30,22.76,22.8,22.75,22.78,8081,18.9148070983893,18.9480492901263,18.906496550455,18.9314281942578,9723.78724473813,0.0,1.0
2023-01-31,22.9176,22.9176,22.82,22.82,136687,19.0457813338333,19.0457813338333,18.9646703859949,18.9646703859949,164474.112996105,0.0,1.0
2023-02-01,23.0457,23.0457,22.8171,22.85,4444,19.2127734840244,19.2127734840244,19.0221938957087,19.0496220166868,5330.57295893064,0.07284,1.0
2023-02-02,23.11,23.24,23.02,23.24,71466,19.2663792037475,19.3747577972779,19.191347869765,19.3747577972779,85723.385932254,0.0,1.0
2023-02-03,22.9293,23.06,22.9293,22.95,4761,19.1157329587403,19.2246951293128,19.1157329587403,19.1329901655563,5710.8140993404,0.0,1.0
2023-02-06,22.84,22.88,22.81,22.88,30991,19.0412852017998,19.0746324613476,19.016274757139,19.0746324613476,37173.6693452338,0.0,1.0
2023-02-07,22.91,22.95,22.82,22.82,8758,19.0996429060085,19.1329901655563,19.0246115720259,19.0246115720259,10505.2110653273,0.0,1.0
2023-02-08,22.83,22.9,22.7885,22.89,9506,19.0329483869129,19.0913060911215,18.998350605132,19.0829692762346,11402.4362168304,0.0,1.0
2023-02-09,22.694,22.92,22.694,22.92,4600,18.9195677044503,19.1079797208955,18.9195677044503,19.1079797208955,5517.6947819714,0.0,1.0
2023-02-10,22.572,22.7,22.572,22.7,14951,18.8178585628295,18.9245697933825,18.8178585628295,18.9245697933825,17933.7075402727,0.0,1.0
2023-02-13,22.56,22.65,22.56,22.6,57533,18.8078543849652,18.8828857189477,18.8078543849652,18.841201644513,69010.7682372085,0.0,1.0
2023-02-14,22.61,22.61,22.4902,22.56,6789,18.8495384593999,18.8495384593999,18.7496634170542,18.8078543849652,8143.3977988704,0.0,1.0
2023-02-15,22.56,22.5613,22.481,22.51,6676,18.8078543849652,18.8089381709005,18.7419935473582,18.7661703105304,8007.85442705237,0.0,1.0
2023-02-16,22.4,22.49,22.37,22.49,130980,18.6744653467739,18.7494966807565,18.6494549021131,18.7494966807565,157110.361422307,0.0,1.0
2023-02-17,22.42,22.5,22.29,22.36,103788,18.6911389765478,18.7578334956434,18.5827603830174,18.6411180872261,124493.588267662,0.0,1.0
2023-02-21,22.19,22.32,22.12,22.32,40015,18.4993922341479,18.6077708276783,18.4410345299392,18.6077708276783,47997.9471088229,0.0,1.0
2023-02-22,22.3,22.355,22.24,22.25,29848,18.5910971979044,18.6369496797826,18.5410763085827,18.5494131234696,35802.6421418004,0.0,1.0
2023-02-23,22.4501,22.4675,22.33,22.37,8247,18.7162327893575,18.7307388472608,18.6161076425652,18.6494549021131,9892.26714498221,0.0,1.0
2023-02-24,22.34,22.34,22.25,22.28,9347,18.6244444574522,18.6244444574522,18.5494131234696,18.5744235681305,11211.7158971927,0.0,1.0
2023-02-27,22.46,22.4799,22.38,22.42,15428,18.7244862360956,18.7410764977207,18.657791717,18.6911389765478,18505.8684991858,0.0,1.0
2023-02-28,22.43,22.46,22.3801,22.45,18719,18.6994757914348,18.7244862360956,18.6578750851489,18.7161494212087,22453.4192660266,0.0,1.0
2023-03-01,22.27,22.32,22.2499,22.32,8703,18.656498677011,18.6983857418449,18.6396600769478,18.6983857418449,10388.6486610065,0.108449,1.0
2023-03-02,22.3,22.32,22.2,22.22,5274,18.6816309159114,18.6983857418449,18.5978567862436,18.6146116121772,6295.49960222316,0.0,1.0
2023-03-03,22.53,22.56,22.4,22.4,9665,18.8743114141472,18.8994436530476,18.7654050455791,18.7654050455791,11536.9745270169,0.0,1.0
2023-03-06,22.54,22.61,22.53,22.59,9938,18.882688827114,18.9413307178814,18.8743114141472,18.9245758919479,11862.8507862901,0.0,1.0
2023-03-07,22.49,22.55,22.41,22.55,178944,18.8408017622801,18.8910662400808,18.7737824585459,18.8910662400808,213602.935309106,0.0,1.0
2023-03-08,22.37,22.46,22.3,22.44,16299,18.7402728066788,18.8156695233798,18.6816309159114,18.7989146974462,19455.8869959491,0.0,1.0
2023-03-09,22.2,22.47,22.2,22.4,24723,18.5978567862436,18.8240469363466,18.5978567862436,18.7654050455791,29511.4972820939,0.0,1.0
2023-03-10,22.2503,22.41,22.25,22.32,30327,18.6399951734665,18.7737824585459,18.6397438510775,18.6983857418449,36200.9132416803,0.0,1.0
2023-03-13,22.13,22.2399,22.13,22.22,23658,18.5392148954762,18.631282663981,18.5392148954762,18.6146116121772,28240.2217651489,0.0,1.0
2023-03-14,22.28,22.365,22.2,22.36,80246,18.6648760899778,18.7360841001954,18.5978567862436,18.731895393712,95788.5212514222,0.0,1.0
2023-03-15,22.24,22.24,22.12,22.12,41219,18.6313664381107,18.6313664381107,18.5308374825094,18.5308374825094,49202.5404065295,0.0,1.0
2023-03-16,22.2897,22.3301,22.13,22.13,7602,18.6730021805556,18.7068469289414,18.5392148954762,18.5392148954762,9074.40045053099,0.0,1.0
2023-03-17,22.2042,22.3042,22.1801,22.26,16172,18.6013752996896,18.6851494293574,18.5811857344397,18.6481212640443,19304.2888826608,0.0,1.0
2023-03-20,22.189,22.27,22.14,22.19,8546,18.5886416319801,18.656498677011,18.5475923084429,18.5894793732768,10201.2399697761,0.0,1.0
2023-03-21,22.43,22.439,22.3,22.35,7549,18.7905372844795,18.7980769561496,18.6816309159114,18.7235179807452,9011.13509616659,0.0,1.0
2023-03-22,22.4188,22.63,22.33,22.38,11118,18.7811545819567,18.958085543815,18.7067631548117,18.7486502196456,13271.4001853464,0.0,1.0
2023-03-23,22.3557,22.54,22.3557,22.48,3937,18.7282931061363,18.882688827114,18.7282931061363,18.8324243493133,4699.54151193641,0.0,1.0
2023-03-24,22.3307,22.359,22.305,22.31,10201,18.7073495737194,18.7310576524153,18.6858196223948,18.6900083288781,12176.7901862492,0.0,1.0
2023-03-27,22.31,22.395,22.29,22.39,24378,18.6900083288781,18.7612163390957,18.6732535029446,18.7570276326124,29099.6756357597,0.0,1.0
2023-03-28,22.31,22.31,22.25,22.28,11449,18.6900083288781,18.6900083288781,18.6397438510775,18.6648760899778,13666.5102286411,0.0,1.0
2023-03-29,22.445,22.475,22.33,22.33,116278,18.8031034039296,18.82823564283,18.7067631548117,18.7067631548117,138799.412731761,0.0,1.0
2023-03-30,22.62,22.62,22.46,22.56,10855,18.9497081308482,18.9497081308482,18.8156695233798,18.8994436530476,12957.4607853873,0.0,1.0
2023-03-31,22.87,22.87,22.65,22.65,222184,19.1591434550176,19.1591434550176,18.9748403697485,18.9748403697485,265217.914983002,0.0,1.0
2023-04-03,22.69,22.69,22.641,22.68,9187,19.1098817535491,19.1098817535491,19.0686131680081,19.1014595932346,10908.1276738558,0.121197,1.0
2023-04-04,22.67,22.687,22.61,22.68,23465,19.0930374329201,19.1073551054547,19.0425044710333,19.1014595932346,27861.0227350632,0.0,1.0
2023-04-05,22.5375,22.66,22.5375,22.66,55041,18.9814438087533,19.0846152726057,18.9814438087533,19.0846152726057,65352.5911937188,0.0,1.0
2023-04-06,22.59,22.64,22.46,22.54,192409,19.0256601504043,19.0677709519767,18.9161720663161,18.9835493488319,228455.637052238,0.0,1.0
2023-04-10,22.62,22.62,22.5,22.54,27102,19.0509266313477,19.0509266313477,18.949860707574,18.9835493488319,32179.3922082115,0.0,1.0
2023-04-11,22.65,22.66,22.5856,22.61,16857,19.0761931122912,19.0846152726057,19.0219543998659,19.0425044710333,20015.0547728515,0.0,1.0
2023-04-12,22.61,22.78,22.61,22.78,18038,19.0425044710333,19.1856811963794,19.0425044710333,19.1856811963794,21417.3078242092,0.0,1.0
2023-04-13,22.74,22.805,22.68,22.68,15729,19.1519925551215,19.2067365971656,19.1014595932346,19.1014595932346,18675.7309439509,0.0,1.0
2023-04-14,22.7243,22.79,22.68,22.76,6708,19.1387697634277,19.1941033566939,19.1014595932346,19.1688368757504,7964.70234420644,0.0,1.0
2023-04-17,22.7,22.71,22.6201,22.71,21386,19.1183039138636,19.126726074178,19.0510108529509,19.126726074178,25392.5349333927,0.0,1.0
2023-04-18,22.74,22.77,22.69,22.74,24169,19.1519925551215,19.1772590360649,19.1098817535491,19.1519925551215,28696.912784306,0.0,1.0
2023-04-19,22.6,22.685,22.6,22.67,26959,19.0340823107188,19.1056706733918,19.0340823107188,19.0930374329201,32009.602041959,0.0,1.0
2023-04-20,22.63,22.68,22.59,22.6,11554,19.0593487916622,19.1014595932346,19.0256601504043,19.0340823107188,13718.570495671,0.0,1.0
2023-04-21,22.73,22.73,22.62,22.67,19447,19.143570394807,19.143570394807,19.0509266313477,19.0930374329201,23090.275266515,0.0,1.0
2023-04-24,22.7461,22.7501,22.68,22.71,16659,19.1571300729133,19.1604989370391,19.1014595932346,19.126726074178,19779.9606965019,0.0,1.0
2023-04-25,22.7113,22.76,22.7,22.76,71912,19.1278209550189,19.1688368757504,19.1183039138636,19.1688368757504,85384.2687800497,0.0,1.0
2023-04-26,22.66,22.73,22.63,22.73,9327,19.0846152726057,19.143570394807,19.0593487916622,19.143570394807,11074.3558086484,0.0,1.0
2023-04-27,22.68,22.77,22.67,22.695,62236,19.1014595932346,19.1772590360649,19.0930374329201,19.1140928337063,73895.5299782396,0.0,1.0
2023-04-28,22.81,22.82,22.75,22.75,65243,19.2109476773228,19.2193698376373,19.1604147154359,19.1604147154359,77465.8728448211,0.0,1.0
2023-05-01,22.54,22.625,22.51,22.62,11756,19.1158277987311,19.1879149931806,19.0903852595136,19.1836745699777,13861.8239706883,0.15706,1.0
2023-05-02,22.5396,22.54,22.47,22.53,9636,19.1154885648749,19.1158277987311,19.0564618738903,19.1073469523253,11362.073475804,0.0,1.0
2023-05-03,22.49,22.62,22.49,22.57,11889,19.073423566702,19.1836745699777,19.073423566702,19.1412703379486,14018.6479404145,0.0,1.0
2023-05-04,22.51,22.51,22.44,22.49,6060,19.0903852595136,19.0903852595136,19.0310193346728,19.073423566702,7145.51320707477,0.0,1.0
2023-05-05,22.5943,22.62,22.56,22.57,6062,19.1618787947147,19.1836745699777,19.1327894915428,19.1412703379486,7147.87146225863,0.0,1.0
2023-05-08,22.54,22.59,22.52,22.59,7548,19.1158277987311,19.1582320307602,19.0988661059195,19.1582320307602,8900.05506386144,0.0,1.0
2023-05-09,22.48,22.52,22.47,22.47,10855,19.0649427202962,19.0988661059195,19.0564618738903,19.0564618738903,12799.4300103624,0.0,1.0
2023-05-10,22.59,22.61,22.53,22.61,4631,19.1582320307602,19.1751937235719,19.1073469523253,19.1751937235719,5460.53987821176,0.0,1.0
2023-05-11,22.56,22.58,22.54,22.58,14660,19.1327894915428,19.1497511843544,19.1158277987311,19.1497511843544,17286.0104976429,0.0,1.0
2023-05-12,22.465,22.6,22.465,22.6,4974,19.0522214506874,19.1667128771661,19.0522214506874,19.1667128771661,5864.98064224256,0.0,1.0
2023-05-15,22.49,22.51,22.48,22.51,4902,19.073423566702,19.0903852595136,19.0649427202962,19.0903852595136,5780.08345562384,0.0,1.0
2023-05-16,22.3652,22.45,22.3652,22.45,4649,18.9675826035573,19.0395001810787,18.9675826035573,19.0395001810787,5481.76417486642,0.0,1.0
2023-05-17,22.43,22.49,22.4,22.4,9459,19.022538488267,19.073423566702,18.9970959490495,18.9970959490495,11153.367892033,0.0,1.0
2023-05-18,22.43,22.44,22.35,22.41,13334,19.022538488267,19.0310193346728,18.9546917170204,19.0055767954554,15722.4873107483,0.0,1.0
2023-05-19,22.4404,22.48,22.41,22.44,7422,19.0313585685291,19.0649427202962,19.0055767954554,19.0310193346728,8751.48498727869,0.0,1.0
2023-05-22,22.62,22.64,22.54,22.54,6603,19.1836745699777,19.2006362627894,19.1158277987311,19.1158277987311,7785.77948949087,0.0,1.0
2023-05-23,22.5034,22.59,22.5034,22.59,6244,19.0847879008858,19.1582320307602,19.0847879008858,19.1582320307602,7362.47268398924,0.0,1.0
2023-05-24,22.391,22.49,22.3301,22.49,14907,18.9894631872843,19.073423566702,18.9378148326728,19.073423566702,17577.2550128488,0.0,1.0
2023-05-25,22.37,22.45,22.37,22.45,5777,18.9716534098321,19.0395001810787,18.9716534098321,19.0395001810787,6811.82009855954,0.0,1.0
2023-05-26,22.51,22.51,22.41,22.41,5233,19.0903852595136,19.0903852595136,19.0055767954554,19.0055767954554,6170.37468855153,0.0,1.0
2023-05-30,22.5639,22.6,22.5395,22.6,4705,19.136097021641,19.1667128771661,19.1154037564108,19.1667128771661,5547.79532001432,0.0,1.0
2023-05-31,22.51,22.56,22.46,22.56,24706,19.0903852595136,19.1327894915428,19.0479810274845,19.1327894915428,29131.5262861369,0.0,1.0
2023-06-01,22.4948,22.51,22.38,22.38,11369,19.1998331266347,19.2128066789012,19.1018486660955,19.1018486660955,13320.0835399566,0.144253,1.0
2023-06-02,22.5586,22.58,22.525,22.56,162982,19.2542879052271,19.2725533011813,19.2256095265327,19.2554828376727,190952.049917249,0.0,1.0
2023-06-05,22.5245,22.55,22.5,22.54,10039,19.225182764945,19.2469476059184,19.204271447147,19.2384123741641,11761.8364550641,0.0,1.0
2023-06-06,22.5791,22.5791,22.54,22.54,1933,19.2717851303234,19.2717851303234,19.2384123741641,19.2384123741641,2264.73053766699,0.0,1.0
2023-06-07,22.46,22.61,22.46,22.61,143861,19.1701305201298,19.2981589964441,19.1701305201298,19.2981589964441,168549.611939633,0.0,1.0
2023-06-08,22.6,22.6,22.49,22.49,14101,19.2896237646898,19.2896237646898,19.1957362153927,19.1957362153927,16520.9339429086,0.0,1.0
2023-06-09,22.6,22.65,22.6,22.64,6138,19.2896237646898,19.3322999234613,19.2896237646898,19.323764691707,7191.36887749613,0.0,1.0
2023-06-12,22.63,22.65,22.55,22.65,12390,19.3152294599527,19.3322999234613,19.2469476059184,19.3322999234613,14516.3017908402,0.0,1.0
2023-06-13,22.6184,22.8,22.6184,22.8,59300,19.3053285911177,19.4603283997756,19.3053285911177,19.4603283997756,69476.7309279114,0.0,1.0
2023-06-14,22.64,22.7095,22.64,22.65,27248,19.323764691707,19.3830845523993,19.323764691707,19.3322999234613,31924.1477963529,0.0,1.0
2023-06-15,22.7316,22.748,22.68,22.68,5400,19.4019474145763,19.4159451946533,19.3579056187241,19.3579056187241,6326.71748753323,0.0,1.0
2023-06-16,22.7,22.75,22.69,22.75,3991,19.3749760822327,19.4176522410041,19.3664408504784,19.4176522410041,4675.91286902689,0.0,1.0
2023-06-20,22.68,22.71,22.67,22.69,13723,19.3579056187241,19.383511313987,19.3493703869699,19.3664408504784,16078.0637187813,0.0,1.0
2023-06-21,22.62,22.65,22.6,22.63,7330,19.3066942281984,19.3322999234613,19.2896237646898,19.3152294599527,8587.93318215161,0.0,1.0
2023-06-22,22.58,22.639,22.5601,22.62,17828,19.2725533011813,19.3229111685316,19.2555681899902,19.3066942281984,20887.540623656,0.0,1.0
2023-06-23,22.44,22.5561,22.44,22.55,134340,19.1530600566212,19.2521540972885,19.1530600566212,19.2469476059184,157394.671717633,0.0,1.0
2023-06-26,22.57,22.58,22.53,22.53,15199,19.264018069427,19.2725533011813,19.2298771424098,19.2298771424098,17807.366498707,0.0,1.0
2023-06-27,22.61,22.615,22.57,22.59,9596,19.2981589964441,19.3024266123213,19.264018069427,19.2810885329355,11242.8112982165,0.0,1.0
2023-06-28,22.72,22.72,22.6,22.62,18683,19.3920465457413,19.3920465457413,19.2896237646898,19.3066942281984,21889.2708925155,0.0,1.0
2023-06-29,22.63,22.66,22.63,22.66,4317,19.3152294599527,19.3408351552156,19.3152294599527,19.3408351552156,5057.85914697796,0.0,1.0
2023-06-30,22.76,22.795,22.7305,22.75,7464,19.4261874727584,19.4560607838984,19.4010085390833,19.4176522410041,8744.92950499041,0.0,1.0
2023-07-03,22.62,22.65,22.6063,22.65,4166,19.4062653883208,19.4320031408252,19.3945118146771,19.4320031408252,4855.90184996197,0.116659,1.0
2023-07-05,22.55,22.62,22.52,22.62,13588,19.3462106324771,19.4062653883208,19.3204728799727,19.4062653883208,15838.2127549889,0.0,1.0
2023-07-06,22.435,22.485,22.4,22.48,292128,19.2475492478769,19.2904455020509,19.2175218699551,19.2861558766335,340505.255791094,0.0,1.0
2023-07-07,22.44,22.54,22.44,22.44,17701,19.2518388732943,19.3376313816423,19.2518388732943,19.2518388732943,20632.3376491064,0.0,1.0
2023-07-10,22.54,22.56,22.47,22.47,13697,19.3376313816423,19.3547898833119,19.2775766257987,19.2775766257987,15965.2634754992,0.0,1.0
2023-07-11,22.6304,22.6304,22.575,22.59,8500,19.4151878091889,19.4151878091889,19.3676587595641,19.3805276358163,9907.6249939215,0.0,1.0
2023-07-12,22.78,22.8,22.731,22.8,25205,19.5435334016776,19.5606919033472,19.501495072587,19.5606919033472,29379.0221143283,0.0,1.0
2023-07-13,22.9,22.9,22.82,22.82,6632,19.6464844116952,19.6464844116952,19.5778504050168,19.5778504050168,7730.27870113967,0.0,1.0
2023-07-14,22.75,22.92,22.75,22.92,25696,19.5177956491732,19.6636429133648,19.5177956491732,19.6636429133648,29951.3331580948,0.0,1.0
2023-07-17,22.8182,22.8182,22.75,22.76,7453,19.5763061398665,19.5763061398665,19.5177956491732,19.526374900008,8687.23871525845,0.0,1.0
2023-07-18,22.85,22.88,22.8273,22.84,24574,19.6035881575212,19.6293259100256,19.5841132581262,19.5950089066864,28643.5266588972,0.0,1.0
2023-07-19,22.87,22.9255,22.86,22.9,15412,19.6207466591908,19.6683615013239,19.612167408356,19.6464844116952,17964.2725183903,0.0,1.0
2023-07-20,22.8,22.84,22.7825,22.84,10474,19.5606919033472,19.5950089066864,19.5456782143863,19.5950089066864,12208.5251983922,0.0,1.0
2023-07-21,22.875,22.88,22.825,22.85,14395,19.6250362846082,19.6293259100256,19.5821400304342,19.6035881575212,16778.8543279411,0.0,1.0
2023-07-24,22.86,22.95,22.85,22.88,33131,19.612167408356,19.6893806658692,19.6035881575212,19.6293259100256,38617.591020425,0.0,1.0
2023-07-25,22.81,22.84,22.7833,22.82,43927,19.569271154182,19.5950089066864,19.5463645544531,19.5778504050168,51201.4403656457,0.0,1.0
2023-07-26,22.92,22.9297,22.81,22.81,25048,19.6636429133648,19.6719647866746,19.569271154182,19.569271154182,29196.0224526759,0.0,1.0
2023-07-27,22.74,22.96,22.7297,22.96,21348,19.5092163983384,19.697959916704,19.5003797699785,19.697959916704,24883.2915729689,0.0,1.0
2023-07-28,22.86,22.9,22.83,22.85,19355,19.612167408356,19.6464844116952,19.5864296558516,19.6035881575212,22560.2449126294,0.0,1.0
2023-07-31,22.96,22.96,22.905,22.91,160584,19.697959916704,19.697959916704,19.6507740371126,19.65506366253,187177.182591045,0.0,1.0
2023-08-01,22.69,22.77,22.69,22.77,18293,19.5648837253051,19.6338652457116,19.5648837253051,19.6338652457116,21214.9571562827,0.114886,1.0
2023-08-02,22.69,22.69,22.6,22.66,56621,19.5648837253051,19.5648837253051,19.4872795148477,19.5390156551526,65665.1226778484,0.0,1.0
2023-08-03,22.5699,22.61,22.55,22.6,37226,19.4613252177947,19.4959022048985,19.4441660645936,19.4872795148477,43172.1420816587,0.0,1.0
2023-08-04,22.685,22.75,22.66,22.67,207831,19.5605723802796,19.61661986561,19.5390156551526,19.5476383452034,241028.030434997,0.0,1.0
2023-08-07,22.72,22.73,22.665,22.73,25054,19.5907517954575,19.5993744855083,19.543327000178,19.5993744855083,29055.8976982183,0.0,1.0
2023-08-08,22.772,22.799,22.7001,22.72,24156,19.6355897837218,19.658871046859,19.5735926422564,19.5907517954575,28014.4593597094,0.0,1.0
2023-08-09,22.75,22.8,22.74,22.79,26492,19.61661986561,19.659733315864,19.6079971755591,19.6511106258132,30723.5907168994,0.0,1.0
2023-08-10,22.74,22.865,22.72,22.84,13874,19.6079971755591,19.7157808011944,19.5907517954575,19.6942240760673,16090.1063568724,0.0,1.0
2023-08-11,22.73,22.74,22.68,22.7,26684,19.5993744855083,19.6079971755591,19.5562610352542,19.5735064153559,30946.2590476275,0.0,1.0
2023-08-14,22.75,22.78,22.68,22.73,24643,19.61661986561,19.6424879357624,19.5562610352542,19.5993744855083,28579.2483027537,0.0,1.0
2023-08-15,22.6666,22.73,22.6666,22.71,23560,19.5447066305861,19.5993744855083,19.5447066305861,19.5821291054067,27323.2597497416,0.0,1.0
2023-08-16,22.62,22.71,22.61,22.67,24594,19.5045248949493,19.5821291054067,19.4959022048985,19.5476383452034,28522.4214891827,0.0,1.0
2023-08-17,22.54,22.65,22.51,22.65,87009,19.4355433745428,19.5303929651018,19.4096753043903,19.5303929651018,100907.024939103,0.0,1.0
2023-08-18,22.58,22.62,22.4948,22.5,53908,19.4700341347461,19.5045248949493,19.3965688155131,19.4010526143395,62518.7727754271,0.0,1.0
2023-08-21,22.5599,22.57,22.5,22.57,30788,19.4527025277439,19.4614114446952,19.4010526143395,19.4614114446952,35705.7946169373,0.0,1.0
2023-08-22,22.54,22.59,22.54,22.58,28050,19.4355433745428,19.4786568247969,19.4355433745428,19.4700341347461,32530.4514422856,0.0,1.0
2023-08-23,22.71,22.75,22.63,22.63,40252,19.5821291054067,19.61661986561,19.5131475850002,19.5131475850002,46681.4877524021,0.0,1.0
2023-08-24,22.5841,22.72,22.5841,22.72,25676,19.4735694376669,19.5907517954575,19.4735694376669,19.5907517954575,29777.2503113057,0.0,1.0
2023-08-25,22.695,22.71,22.59,22.63,23354,19.5691950703305,19.5821291054067,19.4786568247969,19.5131475850002,27084.3551865646,0.0,1.0
2023-08-28,22.77,22.79,22.72,22.75,36780,19.6338652457116,19.6511106258132,19.5907517954575,19.61661986561,42654.9021050718,0.0,1.0
2023-08-29,22.9,22.9,22.75,22.75,22324,19.7459602163722,19.7459602163722,19.61661986561,19.61661986561,25889.8323706804,0.0,1.0
2023-08-30,22.88,22.91,22.87,22.9,15719,19.7287148362706,19.754582906423,19.7200921462198,19.7459602163722,18229.8098474612,0.0,1.0
2023-08-31,22.895,22.9,22.86,22.89,105023,19.7416488713468,19.7459602163722,19.711469456169,19.7373375263214,121798.417177296,0.0,1.0
2023-09-01,22.77,22.83,22.75,22.83,6894,19.746259423717,19.7982917278638,19.7289153223347,19.7982917278638,7949.67677835011,0.130347,1.0
2023-09-05,22.64,22.77,22.63,22.77,52026,19.6335227647322,19.746259423717,19.6248507140411,19.746259423717,59992.7305004995,0.0,1.0
2023-09-06,22.65,22.66,22.595,22.66,148307,19.6421948154234,19.6508668661145,19.5944985366221,19.6508668661145,171017.219896543,0.0,1.0
2023-09-07,22.65,22.72,22.5901,22.61,66114,19.6421948154234,19.7028991702613,19.5902492317834,19.6075066126588,76238.0229944645,0.0,1.0
2023-09-08,22.6699,22.73,22.6533,22.69,25886,19.6594521962987,19.7115712209524,19.6450565921514,19.6768830181879,29849.9177668075,0.0,1.0
2023-09-11,22.74,22.74,22.6601,22.71,42626,19.7202432716436,19.7202432716436,19.6509535866214,19.6942271195702,49153.3104661955,0.0,1.0
2023-09-12,22.705,22.725,22.68,22.69,13885,19.6898910942246,19.7072351956069,19.6682109674968,19.6768830181879,16011.2071464159,0.0,1.0
2023-09-13,22.76,22.775,22.72,22.72,12908,19.7375873730259,19.7505954490626,19.7028991702613,19.7028991702613,14884.5993407228,0.0,1.0
2023-09-14,22.795,22.82,22.78,22.81,17034,19.7679395504448,19.7896196771727,19.7549314744081,19.7809476264815,19642.4128579077,0.0,1.0
2023-09-15,22.721,22.76,22.7,22.76,23083,19.7037663753304,19.7375873730259,19.685555068879,19.7375873730259,26617.6949629614,0.0,1.0
2023-09-18,22.715,22.75,22.67,22.67,15930,19.6985631449157,19.7289153223347,19.6595389168056,19.6595389168056,18369.3575687725,0.0,1.0
2023-09-19,22.69,22.71,22.66,22.685,11885,19.6768830181879,19.6942271195702,19.6508668661145,19.6725469928423,13704.9475646491,0.0,1.0
2023-09-20,22.66,22.75,22.65,22.72,21008,19.6508668661145,19.7289153223347,19.6421948154234,19.7028991702613,24224.9506468783,0.0,1.0
2023-09-21,22.53,22.6,22.52,22.6,58715,19.5381302071297,19.5988345619677,19.5294581564386,19.5988345619677,67706.0156717185,0.0,1.0
2023-09-22,22.56,22.62,22.55,22.55,18315,19.5641463592031,19.6161786633499,19.555474308512,19.555474308512,21119.5721200294,0.0,1.0
2023-09-25,22.5201,22.56,22.505,22.51,8730,19.5295448769455,19.5641463592031,19.5164500804019,19.5207861057475,10066.823074412,0.0,1.0
2023-09-26,22.45,22.51,22.43,22.5,11695,19.4687538016006,19.5207861057475,19.4514097002184,19.5121140550563,13485.8529043813,0.0,1.0
2023-09-27,22.4036,22.49,22.4,22.49,9022,19.4285154863938,19.5034420043652,19.4253935481449,19.5034420043652,10403.53697335,0.0,1.0
2023-09-28,22.51,22.52,22.37,22.39,18628,19.5207861057475,19.5294581564386,19.3993773960715,19.4167214974538,21480.5017445758,0.0,1.0
2023-09-29,22.5,22.5701,22.49,22.57,89732,19.5121140550563,19.5729051304012,19.5034420043652,19.5728184098943,103472.642395549,0.0,1.0
2023-10-02,22.25,22.33,22.23,22.33,18878,19.397099248355,19.4668416276749,19.379663653525,19.4668416276749,21654.5522926899,0.117373,1.0
2023-10-03,22.06,22.21,22.05,22.21,13203,19.2314610974702,19.362228058695,19.2227433000552,19.362228058695,15144.8804915979,0.0,1.0
2023-10-04,22.165,22.19,22.045,22.12,107170,19.3229979703276,19.344792463865,19.2183844013477,19.2837678819601,122932.427651636,0.0,1.0
2023-10-05,22.09,22.17,22.04,22.12,206858,19.2576144897151,19.3273568690351,19.2140255026402,19.2837678819601,237282.412234414,0.0,1.0
2023-10-06,22.08,22.09,21.975,22.04,91395,19.2488966923001,19.2576144897151,19.1573598194427,19.2140255026402,104837.260662697,0.0,1.0
2023-10-09,22.38,22.39,22.1,22.1,195425,19.5104306147499,19.5191484121649,19.2663322871301,19.2663322871301,224167.861097517,0.0,1.0
2023-10-10,22.34,22.37,22.23,22.34,26267,19.4755594250899,19.5017128173349,19.379663653525,19.4755594250899,30130.3170395215,0.0,1.0
2023-10-11,22.25,22.33,22.17,22.33,10091,19.397099248355,19.4668416276749,19.3273568690351,19.4668416276749,11575.1714792634,0.0,1.0
2023-10-12,22.15,22.25,22.14,22.25,16497,19.3099212742051,19.397099248355,19.3012034767901,19.397099248355,18923.3578330599,0.0,1.0
2023-10-13,22.17,22.29,22.14,22.29,22494,19.3273568690351,19.4319704380149,19.3012034767901,19.4319704380149,25802.3889856853,0.0,1.0
2023-10-16,22.14,22.18,22.13,22.16,13008,19.3012034767901,19.33607466645,19.2924856793751,19.3186390716201,14921.2001389613,0.0,1.0
2023-10-17,22.08,22.13,22.03,22.09,48643,19.2488966923001,19.2924856793751,19.2053077052252,19.2576144897151,55797.3507348935,0.0,1.0
2023-10-18,21.98,22.07,21.96,22.04,28940,19.1617187181502,19.2401788948851,19.1442831233202,19.2140255026402,33196.4584887408,0.0,1.0
2023-10-19,21.93,22.06,21.93,21.98,27962,19.1181297310753,19.2314610974702,19.1181297310753,19.1617187181502,32074.615489363,0.0,1.0
2023-10-20,21.94,21.9699,21.9,21.93,23521,19.1268475284903,19.1529137427611,19.0919763388303,19.1181297310753,26980.4388429049,0.0,1.0
2023-10-23,22.01,22.06,21.86,21.9,79140,19.1878721103952,19.2314610974702,19.0571051491703,19.0919763388303,90779.8108085328,0.0,1.0
2023-10-24,22.1,22.11,22.03,22.05,28087,19.2663322871301,19.2750500845451,19.2053077052252,19.2227433000552,32218.0003307969,0.0,1.0
2023-10-25,22.0,22.07,21.95,22.07,21923,19.1791543129802,19.2401788948851,19.1355653259053,19.2401788948851,25147.407030016,0.0,1.0
2023-10-26,22.03,22.09,21.98,21.99,54221,19.2053077052252,19.2576144897151,19.1617187181502,19.1704365155652,62195.7558990328,0.0,1.0
2023-10-27,22.05,22.09,21.9901,22.08,26868,19.2227433000552,19.2576144897151,19.1705236935394,19.2488966923001,30819.7113571349,0.0,1.0
2023-10-30,22.045,22.085,22.0,22.06,31226,19.2183844013477,19.2532555910076,19.1791543129802,19.2314610974702,35818.680468881,0.0,1.0
2023-10-31,22.09,22.15,22.03,22.03,293610,19.2576144897151,19.3099212742051,19.2053077052252,19.2053077052252,336793.786346896,0.0,1.0
2023-11-01,22.13,22.13,22.01,22.02,20056,19.4096371845972,19.4096371845972,19.3043883611832,19.3131590964677,22866.9539661573,0.134382,1.0
2023-11-02,22.39,22.41,22.29,22.29,34665,19.6376763019942,19.6552177725632,19.5499689491492,19.5499689491492,39523.4822116496,0.0,1.0
2023-11-03,22.581,22.62,22.47,22.47,82894,19.8051973459281,19.8394032135377,19.7078421842702,19.7078421842702,94512.030418361,0.0,1.0
2023-11-06,22.5,22.57,22.46,22.56,40725,19.7341543901237,19.7955495371152,19.6990714489857,19.7867788018307,46432.823108883,0.0,1.0
2023-11-07,22.51,22.55,22.47,22.5,21076,19.7429251254082,19.7780080665462,19.7078421842702,19.7341543901237,24029.9123349986,0.0,1.0
2023-11-08,22.46,22.55,22.46,22.55,49880,19.6990714489857,19.7780080665462,19.6990714489857,19.7780080665462,56870.9445468651,0.0,1.0
2023-11-09,22.405,22.54,22.405,22.54,27616,19.650832404921,19.7692373312617,19.650832404921,19.7692373312617,31486.5277587455,0.0,1.0
2023-11-10,22.52,23.36,22.46,22.46,32196,19.7516958606927,20.4884376245907,19.6990714489857,19.6990714489857,36708.4388658955,0.0,1.0
2023-11-13,22.52,22.52,22.471,22.49,22843,19.7516958606927,19.7516958606927,19.7087192577987,19.7253836548392,26044.5666857265,0.0,1.0
2023-11-14,22.7022,22.76,22.7001,22.74,22740,19.9114986575763,19.9621935075207,19.9096568031665,19.9446520369517,25927.1306935788,0.0,1.0
2023-11-15,22.67,22.71,22.64,22.71,24684,19.8832568899602,19.9183398310982,19.8569446841067,19.9183398310982,28143.5925259587,0.0,1.0
2023-11-16,22.72,22.72,22.64,22.65,66653,19.9271105663827,19.9271105663827,19.8569446841067,19.8657154193912,75994.7687827225,0.0,1.0
2023-11-17,22.75,22.83,22.6501,22.83,44099,19.9534227722362,20.0235886545122,19.865803126744,20.0235886545122,50279.7069681677,0.0,1.0
2023-11-20,22.76,22.78,22.71,22.74,27353,19.9621935075207,19.9797349780897,19.9183398310982,19.9446520369517,31186.6669244266,0.0,1.0
2023-11-21,22.8,22.8,22.73,22.76,38753,19.9972764486587,19.9972764486587,19.9358813016672,19.9621935075207,44184.4369291231,0.0,1.0
2023-11-22,22.83,22.84,22.7599,22.82,29265,20.0235886545122,20.0323593897967,19.9621058001678,20.0148179192277,33366.6437883722,0.0,1.0
2023-11-24,22.79,22.83,22.7717,22.78,21228,19.9885057133742,20.0235886545122,19.9724552678036,19.9797349780897,24203.2159350612,0.0,1.0
2023-11-27,22.855,22.86,22.7963,22.84,38201,20.0455154927234,20.0499008603657,19.9940312766034,20.0323593897967,43555.0712236327,0.0,1.0
2023-11-28,22.94,22.94,22.8115,22.815,56842,20.1200667426417,20.1200667426417,20.0073627942359,20.0104325515854,64808.7054918385,0.0,1.0
2023-11-29,22.995,23.08,22.97,22.98,31899,20.1683057867064,20.2428570366247,20.1463789484952,20.1551496837797,36369.8127526153,0.0,1.0
2023-11-30,22.95,23.03,22.9,23.03,50038,20.1288374779262,20.1990033602022,20.0849838015037,20.1990033602022,57051.0890785091,0.0,1.0
2023-12-01,23.06,23.06,22.835,22.86,37985,20.3321554008503,20.3321554008503,20.1337714040944,20.1558140704006,43081.2219723329,0.121814,1.0
2023-12-04,23.05,23.05,22.94,22.98,59965,20.3233383343278,20.3233383343278,20.2263506025805,20.2616188686704,68010.1480998012,0.0,1.0
2023-12-05,23.06,23.06,22.99,23.02,48261,20.3321554008503,20.3321554008503,20.2704359351929,20.2968871347603,54735.8918943467,0.0,1.0
2023-12-06,23.04,23.09,23.0199,23.08,166855,20.3145212678053,20.3586066004177,20.2967989640951,20.3497895338952,189240.9449044,0.0,1.0
2023-12-07,23.06,23.09,23.0301,23.08,44805,20.3321554008503,20.3586066004177,20.305792371948,20.3497895338952,50816.2208890451,0.0,1.0
2023-12-08,23.04,23.04,22.98,23.03,27031,20.3145212678053,20.3145212678053,20.2616188686704,20.3057042012828,30657.5888149041,0.0,1.0
2023-12-11,23.02,23.04,22.9401,23.04,116779,20.2968871347603,20.3145212678053,20.2264387732457,20.3145212678053,132446.545233831,0.0,1.0
2023-12-12,23.1,23.1,22.97,23.02,55353,20.3674236669402,20.3674236669402,20.2528018021479,20.2968871347603,62779.3834364763,0.0,1.0
2023-12-13,23.375,23.38,23.09,23.12,35126,20.6098929963085,20.6143015295698,20.3586066004177,20.3850577999852,39838.6469132598,0.0,1.0
2023-12-14,23.45,23.52,23.4201,23.47,32544,20.6760209952272,20.7377404608846,20.649657966325,20.6936551282722,36910.2352999238,0.0,1.0
2023-12-15,23.23,23.35,23.2,23.35,54320,20.5944631298942,20.7008486475691,20.5678667504755,20.7008486475691,61271.4976856249,0.1275,1.0
2023-12-18,23.34,23.34,23.2505,23.31,51129,20.6919831877628,20.6919831877628,20.612637322497,20.6653868083441,57672.1355885184,0.0,1.0
2023-12-19,23.405,23.43,23.3601,23.37,63206,20.7496086765034,20.771772326019,20.7098027619734,20.7185795671816,71294.6664712372,0.0,1.0
2023-12-20,23.399,23.49,23.399,23.42,37347,20.7442894006196,20.8249650848564,20.7442894006196,20.7629068662128,42126.4106050265,0.0,1.0
2023-12-21,23.4948,23.519,23.45,23.45,31716,20.8292205055634,20.8506749182945,20.7895032456315,20.7895032456315,35774.7941936171,0.0,1.0
2023-12-22,23.495,23.57,23.491,23.55,24960,20.8293978147595,20.8958887633063,20.8258516308371,20.8781578436939,28154.2080676215,0.0,1.0
2023-12-26,23.53,23.55,23.51,23.55,34039,20.8604269240814,20.8781578436939,20.8426960044689,20.8781578436939,38395.0756576028,0.0,1.0
2023-12-27,23.6399,23.65,23.535,23.56,27054,20.957858327352,20.9668124417563,20.8648596539845,20.8870233035001,30516.1836963714,0.0,1.0
2023-12-28,23.565,23.61,23.5099,23.6,129930,20.8914560334032,20.9313506025313,20.8426073498708,20.9224851427251,146557.542236621,0.0,1.0
2023-12-29,23.44,23.5996,23.44,23.56,53003,20.7806377858252,20.9221305243328,20.7806377858252,20.8870233035001,59785.9571397493,0.0,1.0
2024-01-02,23.44,23.47,23.37,23.47,31587,20.7806377858252,20.8072341652439,20.7185795671816,20.8072341652439,35629.2856663446,0.0,1.0
2024-01-03,23.375,23.4,23.25,23.3,72184,20.7230122970847,20.7451759466003,20.6121940495067,20.6565213485379,81421.6087801757,0.0,1.0
2024-01-04,23.2801,23.34,23.27,23.34,56019,20.6388790835235,20.6919831877628,20.6299249691192,20.6919831877628,63187.92394792,0.0,1.0
2024-01-05,23.3,23.39,23.26,23.26,46698,20.6565213485379,20.736310486794,20.6210595093129,20.6210595093129,52674.0868726677,0.0,1.0
2024-01-08,23.4,23.44,23.32,23.33,31736,20.7451759466003,20.7806377858252,20.6742522681504,20.6831177279566,35797.3536552097,0.0,1.0
2024-01-09,23.43,23.46,23.38,23.39,142790,20.771772326019,20.7983687054377,20.7274450269878,20.736310486794,161063.276040692,0.0,1.0
2024-01-10,23.46,23.5,23.46,23.48,47329,20.7983687054377,20.8338305446627,20.7983687054377,20.8160996250502,53385.8378859157,0.0,1.0
2024-01-11,23.535,23.535,23.45,23.5,43371,20.8648596539845,20.8648596539845,20.7895032456315,20.8338305446627,48921.3204367312,0.0,1.0
2024-01-12,23.54,23.61,23.53,23.61,31201,20.8692923838876,20.9313506025313,20.8604269240814,20.9313506025313,35193.8880576065,0.0,1.0
2024-01-16,23.46,23.57,23.44,23.56,105625,20.7983687054377,20.8958887633063,20.7806377858252,20.8870233035001,119142.156536159,0.0,1.0
2024-01-17,23.36,23.39,23.3257,23.39,140105,20.7097141073753,20.736310486794,20.6793055802399,20.736310486794,158034.668321879,0.0,1.0
2024-01-18,23.42,23.43,23.38,23.41,27351,20.7629068662128,20.771772326019,20.7274450269878,20.7540414064065,30851.1917010222,0.0,1.0
2024-01-19,23.47,23.47,23.3601,23.44,41807,20.8072341652439,20.8072341652439,20.7098027619734,20.7806377858252,47157.1705401864,0.0,1.0
2024-01-22,23.48,23.54,23.46,23.5,51166,20.8160996250502,20.8692923838876,20.7983687054377,20.8338305446627,57713.8705924647,0.0,1.0
2024-01-23,23.48,23.5,23.44,23.5,29404,20.8160996250502,20.8338305446627,20.7806377858252,20.8338305446627,33166.9204335072,0.0,1.0
2024-01-24,23.48,23.55,23.4527,23.54,62198,20.8160996250502,20.8781578436939,20.7918969197792,20.8692923838876,70157.6696069679,0.0,1.0
2024-01-25,23.61,23.615,23.54,23.54,42719,20.9313506025313,20.9357833324344,20.8692923838876,20.8692923838876,48185.8819888109,0.0,1.0
2024-01-26,23.51,23.65,23.51,23.63,172524,20.8426960044689,20.9668124417563,20.8426960044689,20.9490815221438,194602.427590478,0.0,1.0
2024-01-29,23.67,23.67,23.57,23.63,29286,20.9845433613687,20.9845433613687,20.8958887633063,20.9490815221438,33033.8196101107,0.0,1.0
2024-01-30,23.62,23.64,23.57,23.63,57738,20.9402160623375,20.95794698195,20.8958887633063,20.9490815221438,65126.9096718081,0.0,1.0
2024-01-31,23.55,23.67,23.55,23.63,89021,20.8781578436939,20.9845433613687,20.8781578436939,20.9490815221438,100413.291521944,0.0,1.0
2024-02-01,23.55,23.5579,23.44,23.46,50458,20.9949780075607,21.0020209088881,20.8969122928757,20.9147424228184,56598.5779824144,0.13177,1.0
2024-02-02,23.44,23.47,23.39,23.39,29061,20.8969122928757,20.9236574877898,20.8523369680189,20.8523369680189,32597.6311932091,0.0,1.0
2024-02-05,23.37,23.44,23.31,23.44,77876,20.8345068380761,20.8969122928757,20.781016448248,20.8969122928757,87353.261305611,0.0,1.0
2024-02-06,23.47,23.49,23.39,23.4,88584,20.9236574877898,20.9414876177325,20.8523369680189,20.8612520329902,99364.390819973,0.0,1.0
2024-02-07,23.485,23.52,23.4548,23.52,36253,20.9370300852468,20.9682328126466,20.9101065890333,20.9682328126466,40664.8746996804,0.0,1.0
2024-02-08,23.48,23.49,23.4509,23.49,24837,20.9325725527611,20.9414876177325,20.9066297136945,20.9414876177325,27859.5838390192,0.0,1.0
2024-02-09,23.53,23.5377,23.45,23.45,32643,20.977147877618,20.9840124776459,20.905827357847,20.905827357847,36615.5491910094,0.0,1.0
2024-02-12,23.485,23.55,23.4632,23.55,20797,20.9370300852468,20.9949780075607,20.9175952436092,20.9949780075607,23327.9286991215,0.0,1.0
2024-02-13,23.34,23.387,23.3002,23.38,39079,20.807761643162,20.8496624485275,20.772279684576,20.8434219030475,43834.7899039752,0.0,1.0
2024-02-14,23.42,23.45,23.35,23.35,30398,20.879082162933,20.905827357847,20.8166767081334,20.8166767081334,34097.3398372792,0.0,1.0
2024-02-15,23.5,23.515,23.41,23.42,34932,20.9504026827039,20.9637752801609,20.8701670979616,20.879082162933,39183.1132046791,0.0,1.0
2024-02-16,23.44,23.47,23.4021,23.47,35671,20.8969122928757,20.9236574877898,20.8631241966342,20.9236574877898,40012.047152299,0.0,1.0
2024-02-20,23.45,23.5093,23.38,23.38,36040,20.905827357847,20.9586936931272,20.8434219030475,20.8434219030475,40425.9532777007,0.0,1.0
2024-02-21,23.45,23.49,23.3949,23.45,25906,20.905827357847,20.9414876177325,20.8567053498548,20.905827357847,29058.6777361852,0.0,1.0
2024-02-22,23.52,23.56,23.46,23.46,35936,20.9682328126466,21.003893072532,20.9147424228184,20.9147424228184,40309.2968087527,0.0,1.0
2024-02-23,23.56,23.58,23.53,23.55,24893,21.003893072532,21.0217232024748,20.977147877618,20.9949780075607,27922.3988607604,0.0,1.0
2024-02-26,23.52,23.55,23.47,23.55,35603,20.9682328126466,20.9949780075607,20.9236574877898,20.9949780075607,39935.7717687562,0.0,1.0
2024-02-27,23.53,23.55,23.46,23.51,62133,20.977147877618,20.9949780075607,20.9147424228184,20.9593177476752,69694.3883186284,0.0,1.0
2024-02-28,23.51,23.53,23.475,23.53,22570,20.9593177476752,20.977147877618,20.9281150202755,20.977147877618,25316.6971553192,0.0,1.0
2024-02-29,23.54,23.57,23.512,23.54,112722,20.9860629425893,21.0128081375034,20.9611007606695,20.9860629425893,126439.908584045,0.0,1.0
2024-03-01,23.51,23.51,23.38,23.42,22029,21.0663707393579,21.0663707393579,20.9498829385873,20.9857253388244,24584.2910678684,0.120081,1.0
2024-03-04,23.52,23.53,23.46,23.47,24608,21.0753313394171,21.0842919394764,21.0215677390615,21.0305283391207,27462.4465294887,0.0,1.0
2024-03-05,23.525,23.56,23.5,23.5,39080,21.0798116394468,21.1111737396542,21.0574101392986,21.0574101392986,43613.1506165644,0.0,1.0
2024-03-06,23.54,23.57,23.52,23.55,184121,21.0932525395357,21.1201343397135,21.0753313394171,21.102213139595,205478.426424577,0.0,1.0
2024-03-07,23.575,23.59,23.55,23.58,98357,21.1246146397431,21.1380555398321,21.102213139595,21.1290949397728,109766.08636626,0.0,1.0
2024-03-08,23.53,23.66,23.51,23.61,111333,21.0842919394764,21.200779740247,21.0663707393579,21.1559767399506,124247.259406192,0.0,1.0
2024-03-11,23.61,23.61,23.53,23.53,64213,21.1559767399506,21.1559767399506,21.0842919394764,21.0842919394764,71661.4954079185,0.0,1.0
2024-03-12,23.62,23.62,23.56,23.61,37280,21.1649373400099,21.1649373400099,21.1111737396542,21.1559767399506,41604.3565758834,0.0,1.0
2024-03-13,23.615,23.64,23.57,23.6,44148,21.1604570399802,21.1828585401284,21.1201343397135,21.1470161398913,49269.021837771,0.0,1.0
2024-03-14,23.51,23.62,23.47,23.62,19785,21.0663707393579,21.1649373400099,21.0305283391207,21.1649373400099,22079.9944971526,0.0,1.0
2024-03-15,23.5,23.54,23.4699,23.47,88116,21.0574101392986,21.0932525395357,21.0304387331201,21.0305283391207,98337.1642714736,0.0,1.0
2024-03-18,23.55,23.57,23.52,23.57,27272,21.102213139595,21.1201343397135,21.0753313394171,21.1201343397135,30435.4617096966,0.0,1.0
2024-03-19,23.66,23.66,23.54,23.57,33819,21.200779740247,21.200779740247,21.0932525395357,21.1201343397135,37741.8920343294,0.0,1.0
2024-03-20,23.71,23.72,23.6,23.63,25839,21.2455827405434,21.2545433406026,21.1470161398913,21.1738979400692,28836.2384539766,0.0,1.0
2024-03-21,23.691,23.75,23.66,23.75,36738,21.2285576004307,21.2814251407805,21.200779740247,21.2814251407805,40999.4863703006,0.0,1.0
2024-03-22,23.71,23.74,23.7099,23.74,24335,21.2455827405434,21.2724645407212,21.2454931345428,21.2724645407212,27157.7794333187,0.0,1.0
2024-03-25,23.69,23.71,23.66,23.69,23993,21.2276615404248,21.2455827405434,21.200779740247,21.2276615404248,26776.1085655893,0.0,1.0
2024-03-26,23.65,23.69,23.65,23.69,33582,21.1918191401877,21.2276615404248,21.1918191401877,21.2276615404248,37477.4008189731,0.0,1.0
2024-03-27,23.76,23.76,23.6601,23.68,34413,21.2903857408397,21.2903857408397,21.2008693462476,21.2187009403655,38404.7940677542,0.0,1.0
2024-03-28,23.73,23.78,23.72,23.72,70449,21.2635039406619,21.3083069409583,21.2545433406026,21.2545433406026,78620.8507621891,0.0,1.0
2024-04-01,23.53,23.61,23.5221,23.61,36989,21.1964723797985,21.2685385842347,21.1893558421104,21.2685385842347,41061.1329283969,0.125193,1.0
2024-04-02,23.53,23.53,23.46,23.49,56254,21.1964723797985,21.1964723797985,21.1334144509168,21.1604392775804,62447.0240275228,0.0,1.0
2024-04-03,23.52,23.55,23.4771,23.49,59107,21.187464104244,21.2144889309075,21.1488186021151,21.1604392775804,65614.1118710631,0.0,1.0
2024-04-04,23.49,23.58,23.4501,23.56,37778,21.1604392775804,21.2415137575711,21.1244962581178,21.2234972064621,41936.9942352856,0.0,1.0
2024-04-05,23.49,23.52,23.47,23.52,26097,21.1604392775804,21.187464104244,21.1424227264713,21.187464104244,28970.0285499033,0.0,1.0
2024-04-08,23.54,23.55,23.48,23.5,24913,21.205480655353,21.2144889309075,21.1514310020259,21.1694475531349,27655.6815443822,0.0,1.0
2024-04-09,23.61,23.61,23.55,23.58,50030,21.2685385842347,21.2685385842347,21.2144889309075,21.2415137575711,55537.8215255265,0.0,1.0
2024-04-10,23.4,23.49,23.35,23.49,42031,21.0793647975897,21.1604392775804,21.034323419817,21.1604392775804,46658.2086056246,0.0,1.0
2024-04-11,23.38,23.43,23.32,23.43,30580,21.0613482464806,21.1063896242532,21.0072985931535,21.1063896242532,33946.5637067879,0.0,1.0
2024-04-12,23.39,23.39,23.3397,23.38,22301,21.0703565220351,21.0703565220351,21.0250448959959,21.0613482464806,24756.1254815264,0.0,1.0
2024-04-15,23.28,23.42,23.245,23.42,33022,20.9712654909354,21.0973813486987,20.9397365264945,21.0973813486987,36657.4044056752,0.0,1.0
2024-04-16,23.22,23.26,23.18,23.26,42436,20.9172158376082,20.9532489398263,20.8811827353901,20.9532489398263,47107.79520802,0.0,1.0
2024-04-17,23.25,23.29,23.22,23.27,32695,20.9442406642718,20.9802737664899,20.9172158376082,20.9622572153808,36294.4048526301,0.0,1.0
2024-04-18,23.25,23.26,23.18,23.24,38188,20.9442406642718,20.9532489398263,20.8811827353901,20.9352323887173,42392.1312895623,0.0,1.0
2024-04-19,23.25,23.29,23.21,23.23,129252,20.9442406642718,20.9802737664899,20.9082075620537,20.9262241131627,143481.401315557,0.0,1.0
2024-04-22,23.39,23.41,23.28,23.28,38526,21.0703565220351,21.0883730731442,20.9712654909354,20.9712654909354,42767.3418367467,0.0,1.0
2024-04-23,23.48,23.49,23.39,23.39,27916,21.1514310020259,21.1604392775804,21.0703565220351,21.0703565220351,30989.2829443653,0.0,1.0
2024-04-24,23.422,23.48,23.38,23.48,26988,21.0991830038096,21.1514310020259,21.0613482464806,21.1514310020259,29959.1190751731,0.0,1.0
2024-04-25,23.36,23.4,23.25,23.33,56215,21.0433316953716,21.0793647975897,20.9442406642718,21.016306868708,62403.7305028476,0.0,1.0
2024-04-26,23.44,23.44,23.39,23.39,19131,21.1153978998078,21.1153978998078,21.0703565220351,21.0703565220351,21237.1389887037,0.0,1.0
2024-04-29,23.52,23.52,23.45,23.45,28591,21.187464104244,21.187464104244,21.1244061753623,21.1244061753623,31738.5939483575,0.0,1.0
2024-04-30,23.37,23.45,23.37,23.43,107387,21.0523399709261,21.1244061753623,21.0523399709261,21.1063896242532,119209.275238091,0.0,1.0
2024-05-01,23.36,23.415,23.24,23.24,21907,21.1684251138595,21.2182651558656,21.059683204028,21.059683204028,24175.0398174376,0.138865,1.0
2024-05-02,23.44,23.47,23.33,23.38,57279,21.2409197204138,21.2681051978717,21.1412396364016,21.1865487654981,63209.1160680609,0.0,1.0
2024-05-03,23.54,23.58,23.49,23.54,27220,21.3315379786067,21.3677852818838,21.2862288495102,21.3315379786067,30038.0966736957,0.0,1.0
2024-05-06,23.57,23.61,23.54,23.54,175440,21.3587234560645,21.3949707593417,21.3315379786067,21.3315379786067,193603.368127597,0.0,1.0
2024-05-07,23.6,23.62,23.57,23.62,39490,21.3859089335224,21.404032585161,21.3587234560645,21.404032585161,43578.4143146306,0.0,1.0
2024-05-08,23.575,23.58,23.55,23.56,45431,21.3632543689742,21.3677852818838,21.340599804426,21.3496616302453,50134.4882433017,0.0,1.0
2024-05-09,23.59,23.59,23.54,23.55,51926,21.3768471077031,21.3768471077031,21.3315379786067,21.340599804426,57301.9179969996,0.0,1.0
2024-05-10,23.55,23.56,23.51,23.56,18285,21.340599804426,21.3496616302453,21.3043525011488,21.3496616302453,20178.0528169921,0.0,1.0
2024-05-13,23.51,23.58,23.5,23.56,91088,21.3043525011488,21.3677852818838,21.2952906753295,21.3496616302453,100518.374350243,0.0,1.0
2024-05-14,23.57,23.6297,23.54,23.56,64199,21.3587234560645,21.4128225562057,21.3315379786067,21.3496616302453,70845.5462290448,0.0,1.0
2024-05-15,23.71,23.71,23.62,23.62,40239,21.4855890175346,21.4855890175346,21.404032585161,21.404032585161,44404.9585618238,0.0,1.0
2024-05-16,23.66,23.69,23.6301,23.69,88608,21.4402798884382,21.467465365896,21.4131850292385,21.467465365896,97781.619032433,0.0,1.0
2024-05-17,23.69,23.69,23.63,23.65,29828,21.467465365896,21.467465365896,21.4130944109803,21.4312180626189,32916.1038788757,0.0,1.0
2024-05-20,23.69,23.7,23.652,23.7,49325,21.467465365896,21.4765271917153,21.4330304277827,21.4765271917153,54431.6355044102,0.0,1.0
2024-05-21,23.66,23.7,23.66,23.66,49844,21.4402798884382,21.4765271917153,21.4402798884382,21.4402798884382,55004.3677664838,0.0,1.0
2024-05-22,23.63,23.65,23.615,23.64,46788,21.4130944109803,21.4312180626189,21.3995016722514,21.4221562367996,51631.9789555061,0.0,1.0
2024-05-23,23.56,23.65,23.54,23.65,42128,21.3496616302453,21.4312180626189,21.3315379786067,21.4312180626189,46489.527430913,0.0,1.0
2024-05-24,23.65,23.67,23.56,23.57,29872,21.4312180626189,21.4493417142574,21.3496616302453,21.3587234560645,32964.6592151594,0.0,1.0
2024-05-28,23.59,23.66,23.58,23.66,28652,21.3768471077031,21.4402798884382,21.3677852818838,21.4402798884382,31618.3521636566,0.0,1.0
2024-05-29,23.53,23.56,23.5236,23.56,55049,21.3224761527874,21.3496616302453,21.316676584263,21.3496616302453,60748.2433427729,0.0,1.0
2024-05-30,23.58,23.62,23.53,23.53,49570,21.3677852818838,21.404032585161,21.3224761527874,21.3224761527874,54702.0004450809,0.0,1.0
2024-05-31,23.69,23.71,23.61,23.61,316269,21.467465365896,21.4855890175346,21.3949707593417,21.3949707593417,349012.446616205,0.0,1.0
2024-06-03,23.59,23.63,23.56,23.58,44467,21.5006715204282,21.5371287845578,21.473328572331,21.4915572043958,48788.0822235411,0.136644,1.0
2024-06-04,23.58,23.61,23.57,23.59,27215,21.4915572043958,21.518900152493,21.4824428883634,21.5006715204282,29859.6185421475,0.0,1.0
2024-06-05,23.67,23.67,23.59,23.66,36439,21.5735860486874,21.5735860486874,21.5006715204282,21.564471732655,39979.9610529969,0.0,1.0
2024-06-06,23.64,23.67,23.62,23.67,44855,21.5462431005902,21.5735860486874,21.5280144685254,21.5735860486874,49213.7861366167,0.0,1.0
2024-06-07,23.58,23.58,23.525,23.53,31144,21.4915572043958,21.4915572043958,21.4414284662176,21.4459856242338,34170.4192495551,0.0,1.0
2024-06-10,23.59,23.59,23.559,23.57,52662,21.5006715204282,21.5006715204282,21.4724171407278,21.4824428883634,57779.4316247132,0.0,1.0
2024-06-11,23.625,23.63,23.56,23.59,25005,21.5325716265416,21.5371287845578,21.473328572331,21.5006715204282,27434.8617176703,0.0,1.0
2024-06-12,23.68,23.765,23.68,23.76,176314,21.5827003647198,21.6601720509952,21.5827003647198,21.655614892979,193447.318891794,0.0,1.0
2024-06-13,23.73,23.73,23.68,23.71,108450,21.6282719448818,21.6282719448818,21.5827003647198,21.610043312817,118988.632404773,0.0,1.0
2024-06-14,23.63,23.67,23.61,23.67,27062,21.5371287845578,21.5735860486874,21.518900152493,21.5735860486874,29691.7507619914,0.0,1.0
2024-06-17,23.6,23.66,23.555,23.58,176045,21.5097858364606,21.564471732655,21.4687714143148,21.4915572043958,193152.178807729,0.0,1.0
2024-06-18,23.71,23.72,23.63,23.63,42954,21.610043312817,21.6191576288494,21.5371287845578,21.5371287845578,47128.0563975529,0.0,1.0
2024-06-20,23.71,23.72,23.665,23.7,68436,21.610043312817,21.6191576288494,21.5690288906712,21.6009289967846,75086.2706062981,0.0,1.0
2024-06-21,23.74,23.74,23.675,23.69,43631,21.6373862609142,21.6373862609142,21.5781432067036,21.5918146807522,47870.8438953678,0.0,1.0
2024-06-24,23.76,23.82,23.713,23.74,95089,21.655614892979,21.7103007891734,21.6127776076267,21.6373862609142,104329.276779506,0.0,1.0
2024-06-25,23.77,23.77,23.72,23.74,36124,21.6647292090114,21.6647292090114,21.6191576288494,21.6373862609142,39634.3509173814,0.0,1.0
2024-06-26,23.73,23.74,23.7,23.7,531233,21.6282719448818,21.6373862609142,21.6009289967846,21.6009289967846,582855.58467759,0.0,1.0
2024-06-27,23.735,23.735,23.705,23.73,42134,21.632829102898,21.632829102898,21.6054861548008,21.6282719448818,46228.3728699188,0.0,1.0
2024-06-28,23.71,23.78,23.71,23.73,79433,21.610043312817,21.6738435250438,21.610043312817,21.6282719448818,87151.9044518978,0.0,1.0
2024-07-01,23.56,23.6199,23.56,23.58,67531,21.5769382941241,21.6317964691589,21.5769382941241,21.5952548801123,73737.5404384075,0.113678,1.0
2024-07-02,23.66,23.66,23.57,23.57,20284,21.6685212240652,21.6685212240652,21.5860965871182,21.5860965871182,22148.2322230184,0.0,1.0
2024-07-03,23.71,23.71,23.63,23.63,11691,21.7143126890358,21.7143126890358,21.6410463450829,21.6410463450829,12765.4793393467,0.0,1.0
2024-07-05,23.78,23.78,23.7,23.7,19899,21.7784207399946,21.7784207399946,21.7051543960417,21.7051543960417,21727.8482057702,0.0,1.0
2024-07-08,23.76,23.79,23.7253,23.79,28963,21.7601041540063,21.7875790329887,21.7283248773168,21.7875790329887,31624.8890689846,0.0,1.0
2024-07-09,23.76,23.78,23.7209,23.78,53539,21.7601041540063,21.7784207399946,21.7242952283994,21.7784207399946,58459.5841544165,0.0,1.0
2024-07-10,23.83,23.84,23.7699,23.79,81326,21.8242122049651,21.8333704979592,21.7691708640705,21.7875790329887,88800.391134352,0.0,1.0
2024-07-11,23.86,23.87,23.8416,23.87,19252,21.8516870839474,21.8608453769416,21.8348358248383,21.8608453769416,21021.3846754857,0.0,1.0
2024-07-12,23.9333,24.01,23.87,23.88,38739,21.9188173715943,21.9890614788591,21.8608453769416,21.8700036699357,42299.3673874733,0.0,1.0
2024-07-15,23.93,23.95,23.89,23.93,26987,21.9157951349062,21.9341117208944,21.8791619629298,21.9157951349062,29467.28174929,0.0,1.0
2024-07-16,24.015,24.04,23.92,23.95,66390,21.9936406253562,22.0165363578414,21.9066368419121,21.9341117208944,72491.675078199,0.0,1.0
2024-07-17,23.97,23.995,23.95,23.95,42938,21.9524283068827,21.9753240393679,21.9341117208944,21.9341117208944,46884.2829418242,0.0,1.0
2024-07-18,23.95,23.9924,23.93,23.98,46193,21.9341117208944,21.9729428831895,21.9157951349062,21.9615865998768,50438.4387240136,0.0,1.0
2024-07-19,23.94,24.02,23.9,24.02,116957,21.9249534279003,21.9982197718532,21.8883202559239,21.9982197718532,127706.113000768,0.0,1.0
2024-07-22,24.039,24.0396,24.0,24.0,29634,22.015620528542,22.0161700261217,21.979903185865,21.979903185865,32357.5583561885,0.0,1.0
2024-07-23,24.05,24.08,24.03,24.04,49892,22.0256946508355,22.0531695298179,22.0073780648473,22.0165363578414,54477.401009211,0.0,1.0
2024-07-24,23.96,24.04,23.96,24.02,211499,21.9432700138885,22.0165363578414,21.9432700138885,21.9982197718532,230937.140945385,0.0,1.0
2024-07-25,23.99,24.04,23.975,23.99,61721,21.9707448928709,22.0165363578414,21.9570074533797,21.9707448928709,67393.5634508439,0.0,1.0
2024-07-26,24.02,24.06,24.001,24.02,79307,21.9982197718532,22.0348529438296,21.9808190151644,21.9982197718532,86595.8318335103,0.0,1.0
2024-07-29,24.02,24.07,23.98,24.07,32925,21.9982197718532,22.0440112368238,21.9615865998768,22.0440112368238,35951.0227737567,0.0,1.0
2024-07-30,24.01,24.03,23.961,24.03,73252,21.9890614788591,22.0073780648473,21.944185843188,22.0073780648473,79984.3377440616,0.0,1.0
2024-07-31,24.09,24.0957,24.0301,24.07,1212271,22.062327822812,22.0675480498186,22.0074696477773,22.0440112368238,1323686.63109992,0.0,1.0
2024-08-01,23.92,24.039,23.86,23.94,134400,22.0362972066348,22.1459259427381,21.9810222136416,22.0547222042992,145888.756620693,0.141577,1.0
2024-08-02,23.87,23.89,23.79,23.83,107075,21.9902347124738,22.0086597101382,21.9165347218162,21.953384717145,116227.965886612,0.0,1.0
2024-08-05,23.79,23.79,23.65,23.67,106607,21.9165347218162,21.9165347218162,21.7875597381653,21.8059847358297,115719.960394808,0.0,1.0
2024-08-06,23.76,23.84,23.69,23.79,112094,21.8888972253195,21.9625972159772,21.8244097334941,21.9165347218162,121675.999141666,0.0,1.0
2024-08-07,23.8,23.91,23.77,23.91,84930,21.9257472206484,22.0270847078026,21.8981097241517,22.0270847078026,92189.9709806207,0.0,1.0
2024-08-08,23.88,23.89,23.8199,23.87,72138,21.999447211306,22.0086597101382,21.9440800933244,21.9902347124738,78304.4875379727,0.0,1.0
2024-08-09,23.89,23.9,23.83,23.9,42963,22.0086597101382,22.0178722089704,21.953384717145,22.0178722089704,46635.5554367175,0.0,1.0
2024-08-12,23.89,23.96,23.855,23.96,51631,22.0086597101382,22.0731472019636,21.9764159642255,22.0731472019636,56044.5118532961,0.0,1.0
2024-08-13,23.98,24.0,23.8899,23.89,60273,22.0915721996281,22.1099971972925,22.0085675851499,22.0086597101382,65425.2457425521,0.0,1.0
2024-08-14,24.04,24.05,23.9625,24.05,92948,22.1468471926213,22.1560596914535,22.0754503266717,22.1560596914535,100893.364214138,0.0,1.0
2024-08-15,24.05,24.07,24.0201,24.05,61205,22.1560596914535,22.1744846891179,22.1285143199452,22.1560596914535,66436.9147988802,0.0,1.0
2024-08-16,24.09,24.115,24.02,24.03,153889,22.1929096867823,22.2159409338628,22.1284221949569,22.1376346937891,167043.711812513,0.0,1.0
2024-08-19,24.23,24.24,24.07,24.07,88082,22.3218846704332,22.3310971692654,22.1744846891179,22.1744846891179,95611.4096775584,0.0,1.0
2024-08-20,24.14,24.2,24.11,24.18,471498,22.2389721809433,22.2942471739366,22.2113346844467,22.2758221762722,511802.507210889,0.0,1.0
2024-08-21,24.2,24.2199,24.1513,24.16,41085,22.2942471739366,22.3125800466127,22.2493823046237,22.2573971786077,44597.02057858,0.0,1.0
2024-08-22,24.15,24.19,24.04,24.15,56352,22.2481846797755,22.2850346751044,22.1468471926213,22.2481846797755,61169.071525962,0.0,1.0
2024-08-23,24.25,24.3,24.2,24.21,89207,22.3403096680976,22.3863721622586,22.2942471739366,22.3034596727688,96832.5767251647,0.0,1.0
2024-08-26,24.27,24.34,24.25,24.28,62395,22.358734665762,22.4232221575874,22.3403096680976,22.3679471645942,67728.6381647926,0.0,1.0
2024-08-27,24.295,24.33,24.225,24.23,50078,22.3817659128425,22.4140096587552,22.3172784210171,22.3218846704332,54358.7585866894,0.0,1.0
2024-08-28,24.295,24.36,24.2499,24.26,93250,22.3817659128425,22.4416471552519,22.3402175431093,22.3495221669298,101221.179723807,0.0,1.0
2024-08-29,24.29,24.33,24.2698,24.27,62746,22.3771596634264,22.4140096587552,22.3585504157854,22.358734665762,68109.6422836458,0.0,1.0
2024-08-30,24.32,24.33,24.25,24.3,61255,22.404797159923,22.4140096587552,22.3403096680976,22.3863721622586,66491.188889885,0.0,1.0
2024-09-03,24.155,24.18,24.105,24.17,84812,22.3673290059226,22.3904787978972,22.3210294219732,22.3812188811074,91590.4558589694,0.124329,1.0
2024-09-04,24.2154,24.23,24.09,24.09,135414,22.4232589033334,22.4367783818466,22.3071395467884,22.3071395467884,146236.735246032,0.0,1.0
2024-09-05,24.21,24.269,24.1675,24.17,4078251,22.4182585482668,22.472892057327,22.3789039019099,22.3812188811074,4404198.32331862,0.0,1.0
2024-09-06,24.24,24.27,24.19,24.23,715009,22.4460382986364,22.473818049006,22.3997387146871,22.4367783818466,772154.886729072,0.0,1.0
2024-09-09,24.28,24.31,24.2111,24.22,107229,22.4830779657959,22.5108577161655,22.4192771391137,22.4275184650567,115799.096723358,0.0,1.0
2024-09-10,24.24,24.27,24.21,24.27,2840839,22.4460382986364,22.473818049006,22.4182585482668,22.473818049006,3067888.25911356,0.0,1.0
2024-09-11,24.27,24.28,24.18,24.21,437595,22.473818049006,22.4830779657959,22.3904787978972,22.4182585482668,472569.041310261,0.0,1.0
2024-09-12,24.28,24.305,24.2355,24.24,34258,22.4830779657959,22.5062277577706,22.441871336081,22.4460382986364,36996.0127908383,0.0,1.0
2024-09-13,24.31,24.36,24.3,24.3,284930,22.5108577161655,22.5571573001148,22.5015977993756,22.5015977993756,307702.549024857,0.0,1.0
2024-09-16,24.37,24.395,24.33,24.33,104538,22.5664172169047,22.5895670088794,22.5293775497452,22.5293775497452,112893.023093253,0.0,1.0
2024-09-17,24.39,24.4,24.348,24.36,100102,22.5849370504844,22.5941969672743,22.546045399967,22.5571573001148,108102.48328532,0.0,1.0
2024-09-18,24.43,24.5001,24.3501,24.39,64137,22.6219767176439,22.6868887343409,22.5479899824929,22.5849370504844,69263.0414024752,0.0,1.0
2024-09-19,24.48,24.53,24.435,24.49,204147,22.6682763015932,22.7145758855426,22.6266066760388,22.6775362183831,220463.104186213,0.0,1.0
2024-09-20,24.44,24.49,24.395,24.49,39995,22.6312366344338,22.6775362183831,22.5895670088794,22.6775362183831,43191.5328264807,0.0,1.0
2024-09-23,24.425,24.4799,24.425,24.44,52742,22.617346759249,22.6681837024253,22.617346759249,22.6312366344338,56957.3152727652,0.0,1.0
2024-09-24,24.42,24.45,24.41,24.415,53281,22.612716800854,22.6404965512236,22.6034568840642,22.6080868424591,57539.3939374353,0.0,1.0
2024-09-25,24.42,24.44,24.4,24.44,318553,22.612716800854,22.6312366344338,22.5941969672743,22.6312366344338,344012.810513163,0.0,1.0
2024-09-26,24.45,24.45,24.4,24.45,57693,22.6404965512236,22.6404965512236,22.5941969672743,22.6404965512236,62304.0155859022,0.0,1.0
2024-09-27,24.45,24.48,24.41,24.42,85439,22.6404965512236,22.6682763015932,22.6034568840642,22.612716800854,92267.5677750142,0.0,1.0
2024-09-30,24.445,24.4898,24.42,24.45,180460,22.6358665928287,22.6773510200473,22.612716800854,22.6404965512236,194882.960716758,0.0,1.0
2024-10-01,24.34,24.41,24.32,24.41,167186,22.6391260835387,22.7042344987338,22.6205236791973,22.7042344987338,179746.657401182,0.10852,1.0
2024-10-02,24.33,24.36,24.28,24.36,199759,22.629824881368,22.6577284878802,22.5833188705144,22.6577284878802,214766.861673841,0.0,1.0
2024-10-03,24.315,24.36,24.2765,24.31,186953,22.6158730781119,22.6577284878802,22.5800634497546,22.6112224770266,200998.748945027,0.0,1.0
2024-10-04,24.28,24.3198,24.2267,24.28,132869,22.5833188705144,22.6203376551539,22.5337434629444,22.5833188705144,142851.426687867,0.0,1.0
2024-10-07,24.17,24.25,24.16,24.23,99295,22.4810056466364,22.5554152640022,22.4717044444657,22.5368128596608,106755.017445542,0.0,1.0
2024-10-08,24.22,24.229,24.16,24.19,90809,22.5275116574901,22.5358827394437,22.4717044444657,22.4996080509779,97631.4656247767,0.0,1.0
2024-10-09,24.2,24.21,24.1799,24.18,70140,22.5089092531486,22.5182104553193,22.4902138367855,22.4903068488072,75409.6069654093,0.0,1.0
2024-10-10,24.22,24.24,24.16,24.18,121346,22.5275116574901,22.5461140618315,22.4717044444657,22.4903068488072,130462.705543549,0.0,1.0
2024-10-11,24.24,24.24,24.17,24.17,68618,22.5461140618315,22.5461140618315,22.4810056466364,22.4810056466364,73773.2593491938,0.0,1.0
2024-10-14,24.265,24.27,24.195,24.21,35362,22.5693670672583,22.5740176683437,22.5042586520632,22.5182104553193,38018.7413959339,0.0,1.0
2024-10-15,24.23,24.27,24.21,24.23,151972,22.5368128596608,22.5740176683437,22.5182104553193,22.5368128596608,163389.632018066,0.0,1.0
2024-10-16,24.29,24.305,24.23,24.24,133488,22.5926200726851,22.6065718759412,22.5368128596608,22.5461140618315,143516.932058719,0.0,1.0
2024-10-17,24.23,24.2824,24.19,24.27,86154,22.5368128596608,22.5855511590354,22.4996080509779,22.5740176683437,92626.7362203858,0.0,1.0
2024-10-18,24.28,24.29,24.24,24.24,34615,22.5833188705144,22.5926200726851,22.5461140618315,22.5461140618315,37215.6194055837,0.0,1.0
2024-10-21,24.21,24.265,24.175,24.25,42058,22.5182104553193,22.5693670672583,22.4856562477218,22.5554152640022,45217.8108034101,0.0,1.0
2024-10-22,24.175,24.185,24.13,24.17,54307,22.4856562477218,22.4949574498925,22.4438008379536,22.4810056466364,58387.0762114411,0.0,1.0
2024-10-23,24.09,24.15,24.06,24.15,67713,22.4065960292707,22.462403242295,22.3786924227585,22.462403242295,72800.2668441509,0.0,1.0
2024-10-24,24.15,24.175,24.08,24.13,68450,22.462403242295,22.4856562477218,22.3972948270999,22.4438008379536,73592.637536103,0.0,1.0
2024-10-25,24.15,24.19,24.12,24.16,109001,22.462403242295,22.4996080509779,22.4344996357828,22.4717044444657,117190.227670895,0.0,1.0
2024-10-28,24.2,24.22,24.17,24.19,111152,22.5089092531486,22.5275116574901,22.4810056466364,22.4996080509779,119502.831956361,0.0,1.0
2024-10-29,24.19,24.2,24.11,24.14,136614,22.4996080509779,22.5089092531486,22.4251984336121,22.4531020401243,146877.787938016,0.0,1.0
2024-10-30,24.17,24.22,24.16,24.18,81146,22.4810056466364,22.5275116574901,22.4717044444657,22.4903068488072,87242.4859825365,0.0,1.0
2024-10-31,24.09,24.14,24.09,24.14,885648,22.4065960292707,22.4531020401243,22.4065960292707,22.4531020401243,952186.592382387,0.0,1.0
2024-11-01,23.91,24.01,23.91,24.01,348320,22.3780897048578,22.4716827190981,22.3780897048578,22.4716827190981,372164.528332912,0.149352,1.0
2024-11-04,23.95,24.0,23.925,24.0,219763,22.415526910554,22.4623234176741,22.3921286569939,22.4623234176741,234807.054547616,0.0,1.0
2024-11-05,24.04,24.04,23.975,24.0,57368,22.4997606233702,22.4997606233702,22.438925164114,22.4623234176741,61295.1730058639,0.0,1.0
2024-11-06,24.075,24.085,24.0,24.07,127371,22.5325181783543,22.5418774797784,22.4623234176741,22.5278385276423,136090.285192614,0.0,1.0
2024-11-07,24.16,24.16,24.08,24.08,1095078,22.6120722404586,22.6120722404586,22.5371978290664,22.5371978290664,1170042.45336974,0.0,1.0
2024-11-08,24.2,24.21,24.1701,24.19,53613,22.6495094461547,22.6588687475788,22.6215251348969,22.6401501447307,57283.1214329135,0.0,1.0
2024-11-11,24.175,24.23,24.17,24.23,64941,22.6261111925947,22.6775873504268,22.6214315418826,22.6775873504268,69386.5888679018,0.0,1.0
2024-11-12,24.08,24.1504,24.0607,24.13,123730,22.5371978290664,22.6030873110915,22.519134377318,22.5839943361865,132200.037582198,0.0,1.0
2024-11-13,24.1,24.13,24.095,24.13,325027,22.5559164319144,22.5839943361865,22.5512367812024,22.5839943361865,347276.987110879,0.0,1.0
2024-11-14,24.06,24.13,24.025,24.11,185301,22.5184792262183,22.5839943361865,22.4857216712342,22.5652757333384,197985.930364656,0.0,1.0
2024-11-15,24.04,24.055,24.0001,24.04,191021,22.4997606233702,22.5137995755063,22.4624170106884,22.4997606233702,204097.497607606,0.0,1.0
2024-11-18,24.12,24.12,24.035,24.04,80680,22.5746350347625,22.5746350347625,22.4950809726582,22.4997606233702,86203.014888319,0.0,1.0
2024-11-19,24.12,24.16,24.05,24.05,83074,22.5746350347625,22.6120722404586,22.5091199247943,22.5091199247943,88760.8981015396,0.0,1.0
2024-11-20,24.11,24.135,24.09,24.11,62732,22.5652757333384,22.5886739868985,22.5465571304904,22.5652757333384,67026.3699798469,0.0,1.0
2024-11-21,24.1,24.16,24.1,24.11,73679,22.5559164319144,22.6120722404586,22.5559164319144,22.5652757333384,78722.7557505759,0.0,1.0
2024-11-22,24.12,24.15,24.1,24.11,104714,22.5746350347625,22.6027129390346,22.5559164319144,22.5652757333384,111882.281866825,0.0,1.0
2024-11-25,24.23,24.24,24.2,24.2,144316,22.6775873504268,22.6869466518508,22.6495094461547,22.6495094461547,154195.268921947,0.0,1.0
2024-11-26,24.15,24.1925,24.15,24.19,60846,22.6027129390346,22.6424899700867,22.6027129390346,22.6401501447307,65011.262318972,0.0,1.0
2024-11-27,24.23,24.2497,24.16,24.16,145272,22.6775873504268,22.6960251742322,22.6120722404586,22.6120722404586,155216.712677936,0.0,1.0
2024-11-29,24.27,24.295,24.23,24.23,57973,22.7150245561229,22.738422809683,22.6775873504268,22.6775873504268,61941.5887719451,0.0,1.0
2024-12-02,24.14,24.29,24.12,24.29,146223,22.7033123263209,22.844385103825,22.6845026226537,22.844385103825,155476.133581959,0.117486,1.0
2024-12-03,24.14,24.1989,24.14,24.17,71173,22.7033123263209,22.7587069036208,22.7033123263209,22.7315268818217,75676.8966265824,0.0,1.0
2024-12-04,24.22,24.22,24.13,24.15,87551,22.7785511409897,22.7785511409897,22.6939074744873,22.7127171781545,93091.3123874773,0.0,1.0
2024-12-05,24.18,24.21,24.18,24.19,103829,22.7409317336553,22.7691462891561,22.7409317336553,22.7503365854889,110399.400051163,0.0,1.0
2024-12-06,24.21,24.255,24.19,24.2,80149,22.7691462891561,22.8114681224074,22.7503365854889,22.7597414373225,85220.9066320649,0.0,1.0
2024-12-09,24.21,24.24,24.19,24.24,39676,22.7691462891561,22.797360844657,22.7503365854889,22.797360844657,42186.7358486545,0.0,1.0
2024-12-10,24.2,24.22,24.185,24.2,84177,22.7597414373225,22.7785511409897,22.7456341595721,22.7597414373225,89503.8023876446,0.0,1.0
2024-12-11,24.22,24.24,24.21,24.22,116555,22.7785511409897,22.797360844657,22.7691462891561,22.7785511409897,123930.713701984,0.0,1.0
2024-12-12,24.16,24.2026,24.16,24.19,101972,22.7221220299881,22.7621866987993,22.7221220299881,22.7503365854889,108424.887285991,0.0,1.0
2024-12-13,23.95,24.02,23.945,24.02,136614,22.663100001336,22.7293387069766,22.6583686652188,22.7293387069766,144371.480503864,0.147243,1.0
2024-12-16,23.99,24.02,23.965,23.97,125926,22.7009506902735,22.7293387069766,22.6772940096875,22.6820253458047,133076.573805976,0.0,1.0
2024-12-17,23.96,23.98,23.94,23.95,67634,22.6725626735704,22.6914880180391,22.6536373291016,22.663100001336,71474.5246636386,0.0,1.0
2024-12-18,23.71,23.98,23.7,23.97,72789,22.4359958677109,22.6914880180391,22.4265331954765,22.6820253458047,76922.2458488571,0.0,1.0
2024-12-19,23.7,23.78,23.695,23.78,121406,22.4265331954765,22.5022345733515,22.4218018593593,22.5022345733515,128299.910419519,0.0,1.0
2024-12-20,23.82,23.85,23.73,23.73,66509,22.5400852622891,22.5684732789922,22.4549212121797,22.4549212121797,70285.6427366996,0.0,1.0
2024-12-23,23.78,23.8599,23.78,23.85,68831,22.5022345733515,22.5778413245042,22.5022345733515,22.5684732789922,72739.495033902,0.0,1.0
2024-12-24,23.84,23.85,23.77,23.77,34472,22.5590106067578,22.5684732789922,22.4927719011172,22.4927719011172,36429.4558092817,0.0,1.0
2024-12-26,23.87,23.9,23.8001,23.82,35966,22.5873986234609,22.6157866401641,22.5212545445426,22.5400852622891,38008.2910082568,0.0,1.0
2024-12-27,23.83,23.87,23.83,23.83,39906,22.5495479345234,22.5873986234609,22.5495479345234,22.5495479345234,42172.0197123809,0.0,1.0
2024-12-30,23.86,23.8798,23.81,23.81,70927,22.5779359512266,22.5966720422506,22.5306225900547,22.5306225900547,74954.5141617811,0.0,1.0
2024-12-31,23.87,23.9199,23.82,23.9,168415,22.5873986234609,22.6346173579105,22.5400852622891,22.6157866401641,177978.266422609,0.0,1.0
2025-01-02,23.91,23.94,23.87,23.92,68143,22.6252493123985,22.6536373291016,22.5873986234609,22.6347119846328,72012.4276865826,0.0,1.0
2025-01-03,23.94,23.97,23.93,23.94,60987,22.6536373291016,22.6820253458047,22.6441746568672,22.6536373291016,64450.0818473155,0.0,1.0
2025-01-06,23.98,24.005,23.95,23.99,68142,22.6914880180391,22.7151446986251,22.663100001336,22.7009506902735,72011.3709026477,0.0,1.0
2025-01-07,23.9,24.04,23.89,23.99,165910,22.6157866401641,22.7482640514454,22.6063239679297,22.7009506902735,175331.022665291,0.0,1.0
2025-01-08,23.94,23.94,23.8776,23.89,45585,22.6536373291016,22.6536373291016,22.5945902543591,22.6063239679297,48173.495679569,0.0,1.0
2025-01-10,23.79,23.875,23.79,23.87,177405,22.5116972455859,22.5921299595781,22.5116972455859,22.5873986234609,187478.753998771,0.0,1.0
2025-01-13,23.84,23.84,23.7628,23.79,99988,22.5590106067578,22.5590106067578,22.4859587771084,22.5116972455859,105665.71209847,0.0,1.0
2025-01-14,23.81,23.85,23.8097,23.85,46014,22.5306225900547,22.5684732789922,22.5303387098876,22.5684732789922,48626.8559877084,0.0,1.0
2025-01-15,24.01,24.015,23.96,23.97,144142,22.7198760347422,22.7246073708594,22.6725626735704,22.6820253458047,152326.949966973,0.0,1.0
2025-01-16,24.05,24.05,23.98,24.01,452815,22.7577267236798,22.7577267236798,22.6914880180391,22.7198760347422,478527.617552792,0.0,1.0
2025-01-17,24.06,24.09,24.05,24.07,80627,22.7671893959141,22.7955774126173,22.7577267236798,22.7766520681485,85205.3183318333,0.0,1.0
2025-01-21,24.13,24.15,24.11,24.12,116075,22.8334281015548,22.8523534460235,22.814502757086,22.8239654293204,122666.19526173,0.0,1.0
2025-01-22,24.1,24.13,24.09,24.13,60293,22.8050400848516,22.8334281015548,22.7955774126173,22.8334281015548,63716.6737963862,0.0,1.0
2025-01-23,24.13,24.16,24.07,24.07,139328,22.8334281015548,22.8618161182579,22.7766520681485,22.7766520681485,147239.592103608,0.0,1.0
2025-01-24,24.14,24.1779,24.125,24.13,54135,22.8428907737892,22.8787543015575,22.8286967654376,22.8334281015548,57208.9983243055,0.0,1.0
2025-01-27,24.18,24.21,24.11,24.11,69619,22.8807414627267,22.9091294794298,22.814502757086,22.814502757086,73572.2407747266,0.0,1.0
2025-01-28,24.17,24.2,24.1535,24.17,52900,22.8712787904923,22.8996668071954,22.8556653813056,22.8712787904923,55903.8701645103,0.0,1.0
2025-01-29,24.19,24.1981,24.125,24.17,72205,22.8902041349611,22.8978688994709,22.8286967654376,22.8712787904923,76305.0840307837,0.0,1.0
2025-01-30,24.2,24.25,24.18,24.19,125890,22.8996668071954,22.9469801683673,22.8807414627267,22.8902041349611,133038.529584314,0.0,1.0
2025-01-31,24.17,24.26,24.15,24.21,170519,22.8712787904923,22.9564428406017,22.8523534460235,22.9091294794298,180201.739821969,0.0,1.0
2025-02-03,24.0,24.05,23.97,23.98,88857,22.8345503744818,22.8821223544286,22.8060071865137,22.815521582503,93392.160783827,0.131186,1.0
2025-02-04,24.05,24.11,23.98,23.99,97921,22.8821223544286,22.9392087303648,22.815521582503,22.8250359784924,102918.777092555,0.0,1.0
2025-02-05,24.15,24.16,24.09,24.09,67452,22.9772663143223,22.9867807103117,22.9201799383861,22.9201799383861,70894.6737926185,0.0,1.0
2025-02-06,24.12,24.15,24.095,24.15,78209,22.9487231263542,22.9772663143223,22.9249371363808,22.9772663143223,82200.6989065839,0.0,1.0
2025-02-07,24.04,24.1,24.02,24.07,141879,22.8726079584392,22.9296943343755,22.8535791664605,22.9011511464074,149120.343696598,0.0,1.0
2025-02-10,24.1,24.114,24.075,24.08,38876,22.9296943343755,22.9430144887606,22.905908344402,22.9106655423967,40860.1870717226,0.0,1.0
2025-02-11,24.04,24.08,24.04,24.07,55742,22.8726079584392,22.9106655423967,22.8726079584392,22.9011511464074,58587.0086364844,0.0,1.0
2025-02-12,24.03,24.05,23.975,23.98,54867,22.8630935624499,22.8821223544286,22.8107643845084,22.815521582503,57667.3496260985,0.0,1.0
2025-02-13,24.09,24.12,24.02,24.03,133910,22.9201799383861,22.9487231263542,22.8535791664605,22.8630935624499,140744.614949439,0.0,1.0
2025-02-14,24.14,24.16,24.12,24.12,45147,22.9677519183329,22.9867807103117,22.9487231263542,22.9487231263542,47451.2518192989,0.0,1.0
2025-02-18,24.09,24.125,24.09,24.11,43621,22.9201799383861,22.9534803243489,22.9201799383861,22.9392087303648,45847.366505186,0.0,1.0
2025-02-19,24.09,24.1,24.061,24.09,42820,22.9201799383861,22.9296943343755,22.8925881900169,22.9201799383861,45005.4843711072,0.0,1.0
2025-02-20,24.13,24.13,24.08,24.09,55536,22.9582375223436,22.9582375223436,22.9106655423967,22.9201799383861,58370.4946294676,0.0,1.0
2025-02-21,24.09,24.14,24.07,24.11,58647,22.9201799383861,22.9677519183329,22.9011511464074,22.9392087303648,61640.276550965,0.0,1.0
2025-02-24,24.08,24.135,24.075,24.1,217101,22.9106655423967,22.9629947203382,22.905908344402,22.9296943343755,228181.589501442,0.0,1.0
2025-02-25,24.15,24.17,24.13,24.17,126585,22.9772663143223,22.996295106301,22.9582375223436,22.996295106301,133045.755233923,0.0,1.0
2025-02-26,24.2,24.2,24.17,24.18,43015,23.0248382942691,23.0248382942691,22.996295106301,23.0058095022904,45210.4369505647,0.0,1.0
2025-02-27,24.16,24.209,24.15,24.2,52398,22.9867807103117,23.0334012506596,22.9772663143223,23.0248382942691,55072.334658507,0.0,1.0
2025-02-28,24.2,24.221,24.1699,24.19,108806,23.0248382942691,23.0448185258468,22.9961999623411,23.0153238982798,114359.335181754,0.0,1.0
2025-03-03,24.09,24.15,24.02,24.15,246423,23.0336619451097,23.0910309661436,22.9667314205701,23.0910309661436,257724.111960424,0.119274,1.0
2025-03-04,24.04,24.06,23.96,24.02,111661,22.9858544275814,23.0049774345927,22.9093623995362,22.9667314205701,116781.842870239,0.0,1.0
2025-03-05,24.05,24.07,24.01,24.03,54010,22.9954159310871,23.0145389380984,22.9571699170645,22.9762929240758,56486.9321734679,0.0,1.0
2025-03-06,23.97,24.02,23.96,24.0,45441,22.9189239030419,22.9667314205701,22.9093623995362,22.9476084135588,47524.9525068423,0.0,1.0
2025-03-07,24.005,24.0299,23.97,24.0,74798,22.9523891653116,22.9761973090407,22.9189239030419,22.9476084135588,78228.2827756168,0.0,1.0
2025-03-10,23.91,23.99,23.91,23.96,60059,22.861554882008,22.9380469100532,22.861554882008,22.9093623995362,62813.3430736217,0.0,1.0
2025-03-11,23.84,23.93,23.81,23.93,101633,22.7946243574684,22.8806778890193,22.7659398469515,22.8806778890193,106293.952556676,0.0,1.0
2025-03-12,23.85,23.9194,23.83,23.89,93618,22.8041858609741,22.8705426953033,22.7850628539628,22.8424318749967,97911.3796744255,0.0,1.0
2025-03-13,23.71,23.83,23.62,23.81,59507,22.670324811895,22.7850628539628,22.5842712803441,22.7659398469515,62236.0280104898,0.0,1.0
2025-03-14,23.82,23.8599,23.781,23.82,74235,22.7755013504571,22.8136517494447,22.7382114867851,22.7755013504571,77639.4632456471,0.0,1.0
2025-03-17,23.89,23.9,23.82,23.84,71250,22.8424318749967,22.8519933785023,22.7755013504571,22.7946243574684,74517.5692901239,0.0,1.0
2025-03-18,23.859,23.88,23.84,23.87,38622,22.8127912141292,22.832870371491,22.7946243574684,22.8233088679854,40393.2289280444,0.0,1.0
2025-03-19,23.98,24.0,23.865,23.87,60788,22.9284854065475,22.9476084135588,22.8185281162326,22.8233088679854,63575.7754667797,0.0,1.0
2025-03-20,23.945,24.0099,23.93,23.96,38995,22.8950201442778,22.9570743020294,22.8806778890193,22.9093623995362,40783.334939907,0.0,1.0
2025-03-21,23.95,23.97,23.9001,23.96,46583,22.8998008960306,22.9189239030419,22.8520889935374,22.9093623995362,48719.3253367275,0.0,1.0
2025-03-24,23.9951,24.01,23.97,23.99,43927,22.9429232768411,22.9571699170645,22.9189239030419,22.9380469100532,45941.519525716,0.0,1.0
2025-03-25,23.99,24.02,23.97,24.02,55248,22.9380469100532,22.9667314205701,22.9189239030419,22.9667314205701,57781.7076230282,0.0,1.0
2025-03-26,23.9,23.99,23.86,23.98,27514,22.8519933785023,22.9380469100532,22.8137473644797,22.9284854065475,28775.8091431364,0.0,1.0
2025-03-27,23.85,23.91,23.85,23.88,59220,22.8041858609741,22.861554882008,22.8041858609741,22.832870371491,61935.8660120861,0.0,1.0
2025-03-28,23.82,23.86,23.7807,23.86,20288,22.7755013504571,22.8137473644797,22.7379246416799,22.8137473644797,21218.4202913409,0.0,1.0
2025-03-31,23.83,23.85,23.7201,23.74,346717,22.7850628539628,22.8041858609741,22.6799819304357,22.6990093224119,362617.657144756,0.0,1.0
2025-04-01,23.759,23.77,23.68,23.7,264048,22.8493859564963,22.8599648211591,22.7734104739187,22.7926447733054,274559.519627545,0.138273,1.0
2025-04-02,23.79,23.84,23.72,23.72,358047,22.8791991205458,22.9272848690127,22.8118790726922,22.8118790726922,372300.537493499,0.0,1.0
2025-04-03,23.53,23.615,23.47,23.59,61630,22.629153228518,22.7108990009117,22.5714503303577,22.6868561266783,64083.4363246287,0.0,1.0
2025-04-04,22.98,23.38,22.87,23.34,1045067,22.1002099953822,22.4848959831173,21.9944213487551,22.4464273843438,1086670.20200342,0.0,1.0
2025-04-07,22.9,23.5,22.641,22.74,522944,22.0232727978352,22.6003017794379,21.7741886207767,21.8693984027411,543761.942647195,0.0,1.0
2025-04-08,22.874,23.3,22.8,23.29,65928,21.9982682086324,22.4079587855703,21.9271013009014,22.3983416358769,68552.5359404531,0.0,1.0
2025-04-09,23.47,23.5299,22.6503,22.8,142382,22.5714503303577,22.6290570570211,21.7831325699915,21.9271013009014,148050.102722267,0.0,1.0
2025-04-10,22.92,23.38,22.92,23.1,51332,22.0425070972219,22.4848959831173,22.0425070972219,22.2156157917027,53375.4819635867,0.0,1.0
2025-04-11,23.27,23.3,22.994,23.08,36288,22.3791073364902,22.4079587855703,22.1136740049529,22.196381492316,37732.5934990772,0.0,1.0
2025-04-14,23.26,23.38,23.19,23.31,35041,22.3694901867968,22.4848959831173,22.3021701389431,22.4175759352637,36435.9515211961,0.0,1.0
2025-04-15,23.26,23.34,23.26,23.28,256443,22.3694901867968,22.4464273843438,22.3694901867968,22.3887244861835,266651.771237981,0.0,1.0
2025-04-16,23.29,23.3599,23.2119,23.29,243667,22.3983416358769,22.4655655122336,22.3232316967716,22.3983416358769,253367.169867164,0.0,1.0
2025-04-17,23.3975,23.42,23.35,23.39,31956,22.5017259950807,22.5233645818908,22.4560445340372,22.4945131328107,33228.14037303,0.0,1.0
2025-04-21,23.28,23.34,23.23,23.34,35416,22.3887244861835,22.4464273843438,22.3406387377167,22.4464273843438,36825.8799427723,0.0,1.0
2025-04-22,23.37,23.4199,23.32,23.39,76568,22.4752788334239,22.5232684103939,22.4271930849571,22.4945131328107,79616.1050219728,0.0,1.0
2025-04-23,23.48,23.66,23.46,23.66,44188,22.5810674800511,22.7541761745319,22.5618331806643,22.7541761745319,45947.0855802806,0.0,1.0
2025-04-24,23.69,23.699,23.5511,23.57,28532,22.783027623612,22.7916830583361,22.649445414371,22.6676218272915,29667.8339317591,0.0,1.0
2025-04-25,23.72,23.8,23.66,23.67,168805,22.8118790726922,22.8888162702392,22.7541761745319,22.7637933242253,175524.979211081,0.0,1.0
2025-04-28,23.75,23.77,23.69,23.74,25931,22.8407305217723,22.8599648211591,22.783027623612,22.8311133720789,26963.2903997071,0.0,1.0
2025-04-29,23.79,23.8,23.72,23.72,46193,22.8791991205458,22.8888162702392,22.8118790726922,22.8118790726922,48031.9028743076,0.0,1.0
2025-04-30,23.77,23.77,23.64,23.72,346861,22.8599648211591,22.8599648211591,22.7349418751451,22.8118790726922,360669.232630164,0.0,1.0
2025-05-01,23.59,23.68,23.5638,23.61,2261156,22.8287071612256,22.9158026951175,22.8033526835815,22.8480617243127,2336561.1404661,0.147498,1.0
2025-05-02,23.66,23.71,23.61,23.62,589372,22.8964481320305,22.9448345397482,22.8480617243127,22.8577390058563,609026.406174003,0.0,1.0
2025-05-05,23.65,23.7,23.63,23.63,164901,22.8867708504869,22.9351572582046,22.8674162873998,22.8674162873998,170400.12658304,0.0,1.0
2025-05-06,23.6,23.65,23.59,23.62,75162,22.8383844427692,22.8867708504869,22.8287071612256,22.8577390058563,77668.5060383772,0.0,1.0
2025-05-07,23.645,23.67,23.6,23.64,54388,22.8819322097151,22.906125413574,22.8383844427692,22.8770935689434,56201.7336741341,0.0,1.0
2025-05-08,23.655,23.71,23.6291,23.68,83681,22.8916094912587,22.9448345397482,22.8665453320609,22.9158026951175,86471.5980654779,0.0,1.0
2025-05-09,23.65,23.695,23.65,23.67,72339,22.8867708504869,22.9303186174329,22.8867708504869,22.906125413574,74751.3644968226,0.0,1.0
2025-05-12,23.85,23.87,23.8,23.87,187925,23.0803164813578,23.0996710444449,23.0319300736401,23.0996710444449,194191.932056918,0.0,1.0
2025-05-13,23.93,23.969,23.91,23.92,53647,23.1577347337062,23.195476131726,23.1383801706191,23.1480574521627,55436.0227700278,0.0,1.0
2025-05-14,23.86,23.94,23.841,23.94,34264,23.0899937629014,23.1674120152498,23.0716069279686,23.1674120152498,35406.637541563,0.0,1.0
2025-05-15,23.8989,23.9399,23.8,23.8,49169,23.1276383881058,23.1673152424343,23.0319300736401,23.0319300736401,50808.6902078307,0.0,1.0
2025-05-16,23.94,23.95,23.91,23.95,42816,23.1674120152498,23.1770892967933,23.1383801706191,23.1770892967933,44243.8300542715,0.0,1.0
2025-05-19,23.91,23.93,23.85,23.85,47317,23.1383801706191,23.1577347337062,23.0803164813578,23.0803164813578,48894.9296215894,0.0,1.0
2025-05-20,23.92,23.95,23.88,23.88,53448,23.1480574521627,23.1770892967933,23.1093483259885,23.1093483259885,55230.3865083311,0.0,1.0
2025-05-21,23.78,23.9,23.78,23.86,61555,23.012575510553,23.1287028890756,23.012575510553,23.0899937629014,63607.7391393566,0.0,1.0
2025-05-22,23.8,23.845,23.78,23.78,79220,23.0319300736401,23.0754778405861,23.012575510553,23.012575510553,81861.8324201092,0.0,1.0
2025-05-23,23.84,23.84,23.7735,23.79,61216,23.0706391998143,23.0706391998143,23.0062852775497,23.0222527920966,63257.4341508382,0.0,1.0
2025-05-27,23.98,23.9899,23.92,23.96,65979,23.2061211414239,23.215701650152,23.1480574521627,23.1867665783368,68179.2709069224,0.0,1.0
2025-05-28,23.96,23.99,23.93,23.99,39674,23.1867665783368,23.2157984229675,23.1577347337062,23.2157984229675,40997.0504851732,0.0,1.0
2025-05-29,24.01,24.02,23.98,24.01,39051,23.2351529860546,23.2448302675981,23.2061211414239,23.2351529860546,40353.2746508165,0.0,1.0
2025-05-30,24.02,24.0348,23.99,24.0,134604,23.2448302675981,23.2591526442826,23.2157984229675,23.225475704511,139092.780750775,0.0,1.0
2025-06-02,23.9,23.91,23.8552,23.88,83328,23.2547320620735,23.2644620754886,23.2111416019739,23.2352720352433,85640.1696946675,0.130232,1.0
2025-06-03,23.94,23.96,23.92,23.92,125021,23.2936521157339,23.313112142564,23.2741920889037,23.2741920889037,128490.059228555,0.0,1.0
2025-06-04,24.03,24.04,23.9562,23.96,57788,23.3812222364697,23.3909522498848,23.3094147374663,23.313112142564,59391.490571182,0.0,1.0
2025-06-05,23.95,24.0,23.95,24.0,68846,23.3033821291489,23.3520321962244,23.3033821291489,23.3520321962244,70756.3258784454,0.0,1.0
2025-06-06,23.95,23.98,23.95,23.97,99620,23.3033821291489,23.3325721693942,23.3033821291489,23.3228421559791,102384.237050965,0.0,1.0
2025-06-09,23.995,24.01,23.96,23.96,75986,23.3471671895169,23.3617622096395,23.313112142564,23.313112142564,78094.4452575245,0.0,1.0
2025-06-10,24.05,24.06,24.0,24.0,47047,23.4006822632999,23.410412276715,23.3520321962244,23.3520321962244,48352.4513203848,0.0,1.0
2025-06-11,24.05,24.0999,24.05,24.08,57641,23.4006822632999,23.4492350302412,23.4006822632999,23.4298723035452,59240.4116427891,0.0,1.0
2025-06-12,24.07,24.1,24.02,24.02,41252,23.4201422901301,23.4493323303753,23.3714922230546,23.3714922230546,42396.652748709,0.0,1.0
2025-06-13,24.0,24.03,23.9905,24.0,172208,23.3520321962244,23.3812222364697,23.3427886834801,23.3520321962244,176986.395242647,0.0,1.0
2025-06-16,24.06,24.06,24.0005,24.02,52287,23.410412276715,23.410412276715,23.3525186968952,23.3714922230546,53737.8498562918,0.0,1.0
2025-06-17,24.02,24.049,24.0001,24.02,61763,23.3714922230546,23.3997092619584,23.3521294963586,23.3714922230546,63476.788124661,0.0,1.0
2025-06-18,24.06,24.1,24.0105,24.02,45263,23.410412276715,23.4493323303753,23.3622487103103,23.3714922230546,46518.9492234271,0.0,1.0
2025-06-20,24.12,24.13,24.05,24.05,55489,23.4687923572055,23.4785223706206,23.4006822632999,23.4006822632999,57028.6983509435,0.0,1.0
2025-06-23,24.15,24.15,24.0922,24.1,41859,23.4979823974508,23.4979823974508,23.4417429199116,23.4493323303753,43020.495670712,0.0,1.0
2025-06-24,24.21,24.23,24.16,24.16,72156,23.5563624779414,23.5758225047716,23.5077124108659,23.5077124108659,74158.1711368139,0.0,1.0
2025-06-25,24.21,24.2161,24.185,24.21,59061,23.5563624779414,23.5622977861246,23.5320374444036,23.5563624779414,60699.8135361074,0.0,1.0
2025-06-26,24.28,24.29,24.2109,24.22,66511,23.624472571847,23.6342025852621,23.5572381791487,23.5660924913565,68356.5347369677,0.0,1.0
2025-06-27,24.25,24.29,24.245,24.25,57966,23.5952825316018,23.6342025852621,23.5904175248942,23.5952825316018,59574.4296817527,0.0,1.0
2025-06-30,24.35,24.36,24.28,24.29,336736,23.6925826657527,23.7023126791678,23.624472571847,23.6342025852621,346079.687287629,0.0,1.0
2025-07-01,24.18,24.22,24.1797,24.18,84870,23.648074665388,23.6871947227336,23.6477812649579,23.648074665388,86779.0138959429,0.124257,1.0
2025-07-02,24.24,24.24,24.17,24.19,169690,23.7067547514064,23.7067547514064,23.6382946510516,23.6578546797244,173506.903122452,0.0,1.0
2025-07-03,24.255,24.26,24.19,24.19,64512,23.7214247729109,23.7263147800791,23.6578546797244,23.6578546797244,65963.0934895142,0.0,1.0
2025-07-07,24.17,24.28,24.16,24.28,53117,23.6382946510516,23.7458748087519,23.6285146367152,23.7458748087519,54311.781325684,0.0,1.0
2025-07-08,24.11,24.14,24.11,24.13,64544,23.5796145650333,23.6089546080425,23.5796145650333,23.5991745937061,65995.8132779514,0.0,1.0
2025-07-09,24.19,24.2025,24.1399,24.14,72588,23.6578546797244,23.6700796976449,23.6088568078991,23.6089546080425,74220.7500963674,0.0,1.0
2025-07-10,24.18,24.19,24.13,24.17,83545,23.648074665388,23.6578546797244,23.5991745937061,23.6382946510516,85424.2101559626,0.0,1.0
2025-07-11,24.13,24.15,24.105,24.14,81961,23.5991745937061,23.6187346223789,23.5747245578651,23.6089546080425,83804.5806283181,0.0,1.0
2025-07-14,24.12,24.16,24.12,24.12,102055,23.5893945793697,23.6285146367152,23.5893945793697,23.5893945793697,104350.56278014,0.0,1.0
2025-07-15,24.08,24.15,24.07,24.15,40383,23.5502745220241,23.6187346223789,23.5404945076877,23.6187346223789,41291.3505144322,0.0,1.0
2025-07-16,24.135,24.14,24.06,24.1,96782,23.6040646008743,23.6089546080425,23.5307144933514,23.5698345506969,98958.9551417123,0.0,1.0
2025-07-17,24.16,24.17,24.11,24.11,124664,23.6285146367152,23.6382946510516,23.5796145650333,23.5796145650333,127468.115804452,0.0,1.0
2025-07-18,24.18,24.22,24.16,24.16,88807,23.648074665388,23.6871947227336,23.6285146367152,23.6285146367152,90804.5703671144,0.0,1.0
2025-07-21,24.23,24.26,24.22,24.22,69482,23.69697473707,23.7263147800791,23.6871947227336,23.6871947227336,71044.8856311758,0.0,1.0
2025-07-22,24.25,24.265,24.23,24.25,74704,23.7165347657427,23.7312047872473,23.69697473707,23.7165347657427,76384.3461067812,0.0,1.0
2025-07-23,24.3,24.31,24.26,24.27,167607,23.7654348374247,23.7752148517611,23.7263147800791,23.7360947944155,171377.049393864,0.0,1.0
2025-07-24,24.33,24.33,24.24,24.26,137641,23.7947748804339,23.7947748804339,23.7067547514064,23.7263147800791,140737.012509149,0.0,1.0
2025-07-25,24.3,24.33,24.25,24.27,49750,23.7654348374247,23.7947748804339,23.7165347657427,23.7360947944155,50869.046086051,0.0,1.0
2025-07-28,24.29,24.3,24.28,24.29,55489,23.7556548230883,23.7654348374247,23.7458748087519,23.7556548230883,56737.1356435957,0.0,1.0
2025-07-29,24.3,24.325,24.275,24.28,83829,23.7654348374247,23.7898848732657,23.7409848015837,23.7458748087519,85714.5982783432,0.0,1.0
2025-07-30,24.27,24.31,24.2315,24.26,185588,23.7360947944155,23.7752148517611,23.6984417392204,23.7263147800791,189762.503015438,0.0,1.0
2025-07-31,24.27,24.3191,24.25,24.29,238314,23.7360947944155,23.7841146648072,23.7165347657427,23.7556548230883,243674.489426154,0.0,1.0
2025-08-01,24.1,24.15,24.065,24.12,401693,23.7136535735192,23.7628520249166,23.6792146575411,23.7333329540782,408237.443040429,0.147054,1.0
2025-08-04,24.21,24.22,24.13,24.13,102496,23.8218901665934,23.8317298568729,23.7431726443576,23.7431726443576,104165.880316241,0.0,1.0
2025-08-05,24.22,24.23,24.1746,24.2,154706,23.8317298568729,23.8415695471523,23.7870576630041,23.8120504763139,157226.493523692,0.0,1.0
2025-08-06,24.25,24.25,24.1983,24.22,1499143,23.8612489277113,23.8612489277113,23.8103777289664,23.8317298568729,1523567.26423402,0.0,1.0
2025-08-07,24.23,24.27,24.205,24.25,79359,23.8415695471523,23.8809283082702,23.8169703214537,23.8612489277113,80651.9288168959,0.0,1.0
2025-08-08,24.225,24.23,24.2101,24.22,69436,23.8366497020126,23.8415695471523,23.8219885634962,23.8317298568729,70567.2618018117,0.0,1.0
2025-08-11,24.23,24.25,24.215,24.23,67222,23.8415695471523,23.8612489277113,23.8268100117331,23.8415695471523,68317.1909793392,0.0,1.0
2025-08-12,24.265,24.265,24.23,24.23,145697,23.8760084631305,23.8760084631305,23.8415695471523,23.8415695471523,148070.717534687,0.0,1.0
2025-08-13,24.34,24.34,24.28,24.28,63056,23.9498061402265,23.9498061402265,23.8907679985497,23.8907679985497,64083.3178779745,0.0,1.0
2025-08-14,24.26,24.3,24.25,24.3,77900,23.8710886179907,23.9104473791086,23.8612489277113,23.9104473791086,79169.1585684824,0.0,1.0
2025-08-15,24.265,24.27,24.25,24.27,80050,23.8760084631305,23.8809283082702,23.8612489277113,23.8809283082702,81354.1866932862,0.0,1.0
2025-08-18,24.27,24.2897,24.25,24.27,89441,23.8809283082702,23.9003124981208,23.8612489277113,23.8809283082702,90898.1862840003,0.0,1.0
2025-08-19,24.26,24.28,24.24,24.27,203454,23.8710886179907,23.8907679985497,23.8514092374318,23.8809283082702,206768.703304134,0.0,1.0
2025-08-20,24.25,24.27,24.24,24.26,62595,23.8612489277113,23.8809283082702,23.8514092374318,23.8710886179907,63614.8071963304,0.0,1.0
2025-08-21,24.21,24.2398,24.205,24.23,73908,23.8218901665934,23.8512124436262,23.8169703214537,23.8415695471523,75112.1203014042,0.0,1.0
2025-08-22,24.417,24.42,24.25,24.25,47417,24.0255717553784,24.0285236624622,23.8612489277113,23.8612489277113,48189.5249273648,0.0,1.0
2025-08-25,24.375,24.4,24.37,24.4,60438,23.9842450562046,24.0088442819033,23.9793252110649,24.0088442819033,61422.665026469,0.0,1.0
2025-08-26,24.39,24.415,24.37,24.37,79329,23.9990045916238,24.0236038173225,23.9793252110649,23.9793252110649,80621.4400523637,0.0,1.0
2025-08-27,24.44,24.455,24.38,24.38,598118,24.0482030430212,24.0629625784404,23.9891649013444,23.9891649013444,607862.628814678,0.0,1.0
2025-08-28,24.445,24.455,24.4201,24.44,192827,24.0531228881609,24.0629625784404,24.028622059365,24.0482030430212,195968.566614695,0.0,1.0
2025-08-29,24.4,24.455,24.395,24.44,137611,24.0088442819033,24.0629625784404,24.0039244367636,24.0482030430212,139852.979201122,0.0,1.0
2025-09-02,24.26,24.27,24.2146,24.22,79335,23.9941093457098,24.0039997452752,23.9492069316828,23.9545477474481,80214.1505762595,0.125025,1.0
2025-09-03,24.335,24.34,24.28,24.28,125672,24.0682873424504,24.0732325422332,24.0138901448406,24.0138901448406,127064.63390962,0.0,1.0
2025-09-04,24.4,24.4,24.3306,24.34,280327,24.1325749396257,24.1325749396257,24.0639355666417,24.0732325422332,283433.442851088,0.0,1.0
2025-09-05,24.4,24.4591,24.39,24.42,825976,24.1325749396257,24.1910272010573,24.1226845400603,24.1523557387565,835129.050688554,0.0,1.0
2025-09-08,24.43,24.46,24.415,24.46,254178,24.1622461383219,24.1919173370182,24.1474105389738,24.1919173370182,256994.672782158,0.0,1.0
2025-09-09,24.395,24.42,24.365,24.42,83291,24.127629739843,24.1523557387565,24.0979585411467,24.1523557387565,84213.988978978,0.0,1.0
2025-09-10,24.42,24.455,24.41,24.41,86777,24.1523557387565,24.1869721372355,24.1424653391911,24.1424653391911,87738.6190780371,0.0,1.0
2025-09-11,24.48,24.5,24.44,24.44,77752,24.211698136149,24.2314789352799,24.1721365378874,24.1721365378874,78613.6085662739,0.0,1.0
2025-09-12,24.44,24.472,24.43,24.47,159194,24.1721365378874,24.2037858164967,24.1622461383219,24.2018077365836,160958.107857024,0.0,1.0
2025-09-15,24.515,24.52,24.48,24.48,80970,24.246314534628,24.2512597344107,24.211698136149,24.211698136149,81867.268824097,0.0,1.0
2025-09-16,24.515,24.52,24.5017,24.51,98604,24.246314534628,24.2512597344107,24.233160303206,24.2413693348453,99696.6799448099,0.0,1.0
2025-09-17,24.485,24.53,24.46,24.52,107501,24.2166433359318,24.2611501339761,24.1919173370182,24.2512597344107,108692.272024938,0.0,1.0
2025-09-18,24.525,24.55,24.485,24.5,81309,24.2562049341934,24.280930933107,24.2166433359318,24.2314789352799,82210.0254516303,0.0,1.0
2025-09-19,24.54,24.559,24.53,24.54,52556,24.2710405335416,24.2898322927159,24.2611501339761,24.2710405335416,53138.3991641254,0.0,1.0
2025-09-22,24.56,24.579,24.53,24.53,42045,24.2908213326724,24.3096130918467,24.2611501339761,24.2611501339761,42510.9215475998,0.0,1.0
2025-09-23,24.55,24.58,24.544,24.56,82277,24.280930933107,24.3106021318032,24.2749966933677,24.2908213326724,83188.7523408697,0.0,1.0
2025-09-24,24.535,24.5591,24.52,24.55,44637,24.2660953337589,24.2899311967115,24.2512597344107,24.280930933107,45131.6447882081,0.0,1.0
2025-09-25,24.47,24.49,24.46,24.47,63430,24.2018077365836,24.2215885357145,24.1919173370182,24.2018077365836,64132.899364116,0.0,1.0
2025-09-26,24.515,24.52,24.4724,24.48,35946,24.246314534628,24.2512597344107,24.2041814324793,24.211698136149,36344.3354964924,0.0,1.0
2025-09-29,24.54,24.56,24.53,24.55,89477,24.2710405335416,24.2908213326724,24.2611501339761,24.280930933107,90468.5391203373,0.0,1.0
2025-09-30,24.53,24.55,24.5,24.5,247577,24.2611501339761,24.280930933107,24.2314789352799,24.2314789352799,250320.523819482,0.0,1.0
2025-10-01,24.455,24.46,24.3905,24.41,50990,24.3108296109933,24.3158001343241,24.2467098600258,24.266094901016,51292.3857372653,0.12523,1.0
2025-10-02,24.435,24.45,24.425,24.45,266929,24.29094751767,24.3058590876624,24.2810064710084,24.3058590876624,268511.967689008,0.0,1.0
2025-10-03,24.415,24.44,24.4035,24.43,96324,24.2710654243468,24.2959180410008,24.2596332206859,24.2859769943392,96895.2297265414,0.0,1.0
2025-10-06,24.41,24.44,24.41,24.43,87945,24.266094901016,24.2959180410008,24.266094901016,24.2859769943392,88466.5397855226,0.0,1.0
2025-10-07,24.4,24.42,24.4,24.41,55766,24.2561538543543,24.2760359476776,24.2561538543543,24.266094901016,56096.7088257373,0.0,1.0
2025-10-08,24.36,24.41,24.35,24.4,510969,24.2163896677079,24.266094901016,24.2064486210462,24.2561538543543,513999.196857908,0.0,1.0
2025-10-09,24.27,24.34,24.24,24.33,127506,24.1269202477533,24.1965075743846,24.0970971077684,24.186566527723,128262.148182305,0.0,1.0
2025-10-10,24.14,24.2863,24.135,24.27,84417,23.9976866411522,24.1431241538117,23.9927161178214,24.1269202477533,84917.6177050938,0.0,1.0
2025-10-13,24.27,24.27,24.2,24.22,61166,24.1269202477533,24.1269202477533,24.0573329211219,24.0772150144452,61528.7324182305,0.0,1.0
2025-10-14,24.29,24.3199,24.17,24.17,57243,24.1468023410765,24.1765260705948,24.0275097811371,24.0275097811371,57582.4678713137,0.0,1.0
2025-10-15,24.385,24.4,24.35,24.35,3382175,24.2412422843619,24.2561538543543,24.2064486210462,24.2064486210462,3402232.29517426,0.0,1.0
2025-10-16,24.32,24.39,24.31,24.38,149098,24.1766254810614,24.2462128076927,24.1666844343998,24.2362717610311,149982.195109919,0.0,1.0
2025-10-17,24.39,24.39,24.31,24.31,123028,24.2462128076927,24.2462128076927,24.1666844343998,24.1666844343998,123757.592321716,0.0,1.0
2025-10-20,24.44,24.45,24.35,24.35,964117,24.2959180410008,24.3058590876624,24.2064486210462,24.2064486210462,969834.498134049,0.0,1.0
2025-10-21,24.425,24.4551,24.414279,24.43,134569,24.2810064710084,24.3109290214599,24.2703486748825,24.2859769943392,135367.033855228,0.0,1.0
2025-10-22,24.39,24.42,24.375,24.4,95599,24.2462128076927,24.2760359476776,24.2313012377003,24.2561538543543,96165.9302627347,0.0,1.0
2025-10-23,24.43,24.44,24.4,24.4,49519,24.2859769943392,24.2959180410008,24.2561538543543,24.2561538543543,49812.6622734584,0.0,1.0
2025-10-24,24.49,24.505,24.45,24.49,128486,24.3456232743089,24.3605348443014,24.3058590876624,24.3456232743089,129247.959871314,0.0,1.0
2025-10-27,24.56,24.6,24.523,24.53,95765,24.4152106009403,24.4549747875868,24.3784287282923,24.3853874609554,96332.9146916889,0.0,1.0
2025-10-28,24.55,24.565,24.54,24.55,53814,24.4052695542787,24.4201811242711,24.395328507617,24.4052695542787,54133.1328900803,0.0,1.0
2025-10-29,24.49,24.57,24.4728,24.56,95290,24.3456232743089,24.4251516476019,24.3285246740509,24.4152106009403,95855.0978016087,0.0,1.0
2025-10-30,24.42,24.48,24.42,24.43,201980,24.2760359476776,24.3356822276473,24.2760359476776,24.2859769943392,203177.800965147,0.0,1.0
2025-10-31,24.455,24.48,24.425,24.45,288294,24.3108296109933,24.3356822276473,24.2810064710084,24.3058590876624,290003.668439678,0.0,1.0
2025-11-03,24.245,24.3,24.2424,24.3,197942,24.245,24.3,24.2424,24.3,197942,0.14378,1.0
2025-11-04,24.23,24.25,24.17,24.17,84091,24.23,24.25,24.17,24.17,84091,0.0,1.0
2025-11-05,24.245,24.26,24.23,24.24,114634,24.245,24.26,24.23,24.24,114634,0.0,1.0
2025-11-06,24.27,24.27,24.215,24.26,101494,24.27,24.27,24.215,24.26,101494,0.0,1.0
2025-11-07,24.29,24.31,24.2145,24.24,105122,24.29,24.31,24.2145,24.24,105122,0.0,1.0
2025-11-10,24.365,24.38,24.32,24.32,91267,24.365,24.38,24.32,24.32,91267,0.0,1.0
2025-11-11,24.415,24.415,24.35,24.35,84542,24.415,24.415,24.35,24.35,84542,0.0,1.0
2025-11-12,24.35,24.4,24.33,24.4,536149,24.35,24.4,24.33,24.4,536149,0.0,1.0
2025-11-13,24.24,24.3,24.225,24.29,91762,24.24,24.3,24.225,24.29,91762,0.0,1.0
2025-11-14,24.23,24.285,24.1899,24.19,155587,24.23,24.285,24.1899,24.19,155587,0.0,1.0
2025-11-17,24.2,24.25,24.18,24.23,76144,24.2,24.25,24.18,24.23,76144,0.0,1.0
2025-11-18,24.19,24.235,24.17,24.17,103702,24.19,24.235,24.17,24.17,103702,0.0,1.0
2025-11-19,24.215,24.28,24.205,24.23,141700,24.215,24.28,24.205,24.23,141700,0.0,1.0
2025-11-20,24.2,24.32,24.2,24.3,75164,24.2,24.32,24.2,24.3,75164,0.0,1.0
2025-11-21,24.28,24.3,24.222,24.24,283967,24.28,24.3,24.222,24.24,283967,0.0,1.0
2025-11-24,24.355,24.36,24.295,24.3,70127,24.355,24.36,24.295,24.3,70127,0.0,1.0
2025-11-25,24.45,24.46,24.34,24.34,131023,24.45,24.46,24.34,24.34,131023,0.0,1.0
2025-11-26,24.48,24.4999,24.43,24.44,97644,24.48,24.4999,24.43,24.44,97644,0.0,1.0